8056 BIPROGY(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 791 | 810 | 791 | 810 | 66,500 | 810 |
| 2001-12-27 | 772 | 790 | 770 | 790 | 91,800 | 790 |
| 2001-12-26 | 775 | 780 | 760 | 772 | 107,300 | 772 |
| 2001-12-25 | 788 | 789 | 752 | 779 | 184,700 | 779 |
| 2001-12-21 | 710 | 758 | 710 | 758 | 116,700 | 758 |
| 2001-12-20 | 721 | 734 | 716 | 717 | 143,200 | 717 |
| 2001-12-19 | 715 | 745 | 712 | 721 | 75,900 | 721 |
| 2001-12-18 | 753 | 765 | 705 | 720 | 88,400 | 720 |
| 2001-12-17 | 754 | 756 | 750 | 751 | 81,400 | 751 |
| 2001-12-14 | 736 | 763 | 736 | 752 | 281,800 | 752 |
| 2001-12-13 | 799 | 800 | 774 | 785 | 72,400 | 785 |
| 2001-12-12 | 756 | 789 | 756 | 789 | 74,800 | 789 |
| 2001-12-11 | 750 | 766 | 750 | 766 | 55,400 | 766 |
| 2001-12-10 | 788 | 789 | 760 | 774 | 63,300 | 774 |
| 2001-12-07 | 776 | 794 | 774 | 778 | 88,800 | 778 |
| 2001-12-06 | 830 | 830 | 805 | 806 | 110,400 | 806 |
| 2001-12-05 | 830 | 833 | 803 | 803 | 172,100 | 803 |
| 2001-12-04 | 778 | 801 | 765 | 801 | 92,700 | 801 |
| 2001-12-03 | 815 | 815 | 777 | 780 | 74,500 | 780 |
| 2001-11-30 | 801 | 833 | 792 | 826 | 208,400 | 826 |
| 2001-11-29 | 800 | 810 | 790 | 801 | 255,100 | 801 |
| 2001-11-28 | 824 | 840 | 801 | 814 | 197,500 | 814 |
| 2001-11-27 | 879 | 879 | 843 | 844 | 68,800 | 844 |
| 2001-11-26 | 850 | 877 | 845 | 877 | 182,600 | 877 |
| 2001-11-22 | 860 | 864 | 842 | 854 | 237,700 | 854 |
| 2001-11-21 | 820 | 855 | 820 | 850 | 160,500 | 850 |
| 2001-11-20 | 830 | 854 | 830 | 840 | 364,100 | 840 |
| 2001-11-19 | 820 | 834 | 802 | 829 | 268,400 | 829 |
| 2001-11-16 | 790 | 840 | 765 | 830 | 480,800 | 830 |
| 2001-11-15 | 760 | 788 | 750 | 780 | 423,900 | 780 |
| 2001-11-14 | 690 | 733 | 689 | 720 | 787,000 | 720 |
| 2001-11-13 | 675 | 688 | 657 | 688 | 135,900 | 688 |
| 2001-11-12 | 674 | 681 | 674 | 677 | 85,100 | 677 |
| 2001-11-09 | 680 | 684 | 668 | 675 | 128,500 | 675 |
| 2001-11-08 | 686 | 688 | 670 | 684 | 147,600 | 684 |
| 2001-11-07 | 692 | 700 | 685 | 694 | 297,400 | 694 |
| 2001-11-06 | 693 | 705 | 684 | 688 | 417,100 | 688 |
| 2001-11-05 | 702 | 702 | 692 | 699 | 68,300 | 699 |
| 2001-11-02 | 700 | 710 | 695 | 695 | 119,000 | 695 |
| 2001-11-01 | 717 | 717 | 688 | 692 | 255,800 | 692 |
| 2001-10-31 | 709 | 718 | 705 | 718 | 144,100 | 718 |
| 2001-10-30 | 710 | 742 | 706 | 729 | 146,200 | 729 |
| 2001-10-29 | 780 | 786 | 753 | 756 | 79,200 | 756 |
| 2001-10-26 | 815 | 820 | 792 | 800 | 160,700 | 800 |
| 2001-10-25 | 815 | 825 | 801 | 815 | 232,900 | 815 |
| 2001-10-24 | 836 | 847 | 830 | 842 | 102,200 | 842 |
| 2001-10-23 | 830 | 840 | 825 | 835 | 110,600 | 835 |
| 2001-10-22 | 810 | 835 | 810 | 825 | 47,100 | 825 |
| 2001-10-19 | 811 | 830 | 811 | 829 | 44,200 | 829 |
| 2001-10-18 | 850 | 854 | 827 | 830 | 70,400 | 830 |
| 2001-10-17 | 860 | 868 | 841 | 864 | 281,900 | 864 |
| 2001-10-16 | 811 | 844 | 801 | 838 | 154,600 | 838 |
| 2001-10-15 | 815 | 815 | 800 | 808 | 65,500 | 808 |
| 2001-10-12 | 815 | 830 | 798 | 825 | 224,700 | 825 |
| 2001-10-11 | 751 | 795 | 751 | 795 | 148,700 | 795 |
| 2001-10-10 | 744 | 759 | 731 | 742 | 131,600 | 742 |
| 2001-10-09 | 768 | 770 | 740 | 748 | 134,000 | 748 |
| 2001-10-05 | 751 | 800 | 742 | 778 | 172,500 | 778 |
| 2001-10-04 | 731 | 743 | 720 | 743 | 259,300 | 743 |
| 2001-10-03 | 728 | 737 | 713 | 737 | 255,400 | 737 |
| 2001-10-02 | 720 | 735 | 711 | 728 | 169,900 | 728 |
| 2001-10-01 | 695 | 720 | 690 | 720 | 153,800 | 720 |
| 2001-09-28 | 704 | 718 | 696 | 705 | 106,300 | 705 |
| 2001-09-27 | 685 | 720 | 685 | 699 | 54,400 | 699 |
| 2001-09-26 | 719 | 725 | 700 | 700 | 53,400 | 700 |
| 2001-09-25 | 763 | 765 | 710 | 729 | 152,000 | 729 |
| 2001-09-21 | 690 | 720 | 685 | 707 | 84,600 | 707 |
| 2001-09-20 | 717 | 717 | 700 | 715 | 127,900 | 715 |
| 2001-09-19 | 700 | 733 | 700 | 717 | 212,900 | 717 |
| 2001-09-18 | 672 | 709 | 672 | 700 | 183,200 | 700 |
| 2001-09-17 | 680 | 686 | 657 | 668 | 150,900 | 668 |
| 2001-09-14 | 670 | 730 | 670 | 727 | 184,000 | 727 |
| 2001-09-13 | 710 | 720 | 670 | 670 | 271,500 | 670 |
| 2001-09-12 | 720 | 730 | 720 | 720 | 92,600 | 720 |
| 2001-09-11 | 745 | 770 | 745 | 770 | 134,700 | 770 |
| 2001-09-10 | 735 | 771 | 730 | 745 | 93,600 | 745 |
| 2001-09-07 | 759 | 759 | 739 | 740 | 105,100 | 740 |
| 2001-09-06 | 742 | 760 | 731 | 760 | 149,400 | 760 |
| 2001-09-05 | 732 | 750 | 731 | 741 | 84,600 | 741 |
| 2001-09-04 | 736 | 758 | 730 | 758 | 152,200 | 758 |
| 2001-09-03 | 780 | 782 | 750 | 751 | 71,600 | 751 |
| 2001-08-31 | 794 | 799 | 785 | 794 | 121,700 | 794 |
| 2001-08-30 | 798 | 798 | 780 | 794 | 98,900 | 794 |
| 2001-08-29 | 809 | 809 | 795 | 800 | 105,400 | 800 |
| 2001-08-28 | 811 | 814 | 808 | 810 | 119,600 | 810 |
| 2001-08-27 | 825 | 827 | 812 | 815 | 219,500 | 815 |
| 2001-08-24 | 834 | 834 | 815 | 824 | 189,100 | 824 |
| 2001-08-23 | 841 | 850 | 805 | 824 | 122,500 | 824 |
| 2001-08-22 | 840 | 857 | 830 | 835 | 132,200 | 835 |
| 2001-08-21 | 863 | 870 | 850 | 853 | 72,800 | 853 |
| 2001-08-20 | 860 | 868 | 840 | 863 | 82,500 | 863 |
| 2001-08-17 | 885 | 890 | 861 | 861 | 94,100 | 861 |
| 2001-08-16 | 899 | 900 | 873 | 880 | 145,400 | 880 |
| 2001-08-15 | 920 | 920 | 892 | 899 | 82,600 | 899 |
| 2001-08-14 | 895 | 923 | 895 | 920 | 82,900 | 920 |
| 2001-08-13 | 885 | 905 | 869 | 895 | 133,900 | 895 |
| 2001-08-10 | 897 | 905 | 888 | 895 | 96,900 | 895 |
| 2001-08-09 | 878 | 900 | 877 | 877 | 58,100 | 877 |
| 2001-08-08 | 925 | 936 | 911 | 918 | 166,500 | 918 |
| 2001-08-07 | 891 | 920 | 875 | 915 | 133,000 | 915 |
| 2001-08-06 | 905 | 905 | 877 | 891 | 189,600 | 891 |
| 2001-08-03 | 915 | 915 | 881 | 905 | 165,400 | 905 |
| 2001-08-02 | 879 | 912 | 879 | 912 | 219,900 | 912 |
| 2001-08-01 | 870 | 899 | 868 | 873 | 203,100 | 873 |
| 2001-07-31 | 830 | 849 | 830 | 849 | 58,900 | 849 |
| 2001-07-30 | 835 | 845 | 811 | 830 | 56,500 | 830 |
| 2001-07-27 | 855 | 870 | 855 | 855 | 117,100 | 855 |
| 2001-07-26 | 849 | 879 | 845 | 855 | 102,600 | 855 |
| 2001-07-25 | 850 | 860 | 835 | 844 | 148,800 | 844 |
| 2001-07-24 | 803 | 840 | 802 | 840 | 147,900 | 840 |
| 2001-07-23 | 845 | 845 | 796 | 803 | 205,300 | 803 |
| 2001-07-19 | 850 | 860 | 846 | 850 | 162,300 | 850 |
| 2001-07-18 | 893 | 893 | 860 | 862 | 95,800 | 862 |
| 2001-07-17 | 890 | 894 | 873 | 873 | 107,200 | 873 |
| 2001-07-16 | 945 | 945 | 892 | 905 | 106,700 | 905 |
| 2001-07-13 | 951 | 962 | 923 | 925 | 217,800 | 925 |
| 2001-07-12 | 904 | 923 | 902 | 920 | 140,500 | 920 |
| 2001-07-11 | 895 | 899 | 888 | 888 | 73,400 | 888 |
| 2001-07-10 | 920 | 920 | 898 | 908 | 105,000 | 908 |
| 2001-07-09 | 898 | 918 | 885 | 910 | 184,600 | 910 |
| 2001-07-06 | 941 | 941 | 912 | 928 | 184,300 | 928 |
| 2001-07-05 | 974 | 974 | 951 | 959 | 90,000 | 959 |
| 2001-07-04 | 1,000 | 1,000 | 976 | 981 | 136,000 | 981 |
| 2001-07-03 | 1,041 | 1,047 | 1,005 | 1,012 | 102,800 | 1,012 |
| 2001-07-02 | 1,051 | 1,051 | 991 | 1,021 | 264,700 | 1,021 |
| 2001-06-29 | 1,116 | 1,119 | 1,068 | 1,071 | 204,800 | 1,071 |
| 2001-06-28 | 1,086 | 1,090 | 1,050 | 1,056 | 61,400 | 1,056 |
| 2001-06-27 | 1,105 | 1,117 | 1,090 | 1,093 | 27,300 | 1,093 |
| 2001-06-26 | 1,081 | 1,140 | 1,081 | 1,120 | 124,800 | 1,120 |
| 2001-06-25 | 1,148 | 1,148 | 1,097 | 1,126 | 78,200 | 1,126 |
| 2001-06-22 | 1,065 | 1,113 | 1,065 | 1,109 | 135,500 | 1,109 |
| 2001-06-21 | 1,038 | 1,055 | 1,038 | 1,050 | 134,100 | 1,050 |
| 2001-06-20 | 1,010 | 1,057 | 1,005 | 1,038 | 109,100 | 1,038 |
| 2001-06-19 | 1,040 | 1,065 | 1,016 | 1,038 | 216,000 | 1,038 |
| 2001-06-18 | 1,050 | 1,070 | 1,050 | 1,050 | 64,300 | 1,050 |
| 2001-06-15 | 1,070 | 1,080 | 1,060 | 1,069 | 101,000 | 1,069 |
| 2001-06-14 | 1,072 | 1,140 | 1,072 | 1,140 | 109,500 | 1,140 |
| 2001-06-13 | 1,070 | 1,150 | 1,055 | 1,150 | 180,400 | 1,150 |
| 2001-06-12 | 1,100 | 1,100 | 1,070 | 1,089 | 61,000 | 1,089 |
| 2001-06-11 | 1,145 | 1,145 | 1,110 | 1,135 | 44,200 | 1,135 |
| 2001-06-08 | 1,139 | 1,154 | 1,130 | 1,140 | 270,900 | 1,140 |
| 2001-06-07 | 1,100 | 1,119 | 1,082 | 1,119 | 114,500 | 1,119 |
| 2001-06-06 | 1,110 | 1,150 | 1,110 | 1,110 | 66,400 | 1,110 |
| 2001-06-05 | 1,115 | 1,130 | 1,101 | 1,130 | 62,900 | 1,130 |
| 2001-06-04 | 1,130 | 1,136 | 1,115 | 1,135 | 65,700 | 1,135 |
| 2001-06-01 | 1,153 | 1,170 | 1,130 | 1,148 | 380,000 | 1,148 |
| 2001-05-31 | 1,170 | 1,185 | 1,150 | 1,173 | 268,800 | 1,173 |
| 2001-05-30 | 1,200 | 1,202 | 1,180 | 1,195 | 405,600 | 1,195 |
| 2001-05-29 | 1,170 | 1,204 | 1,167 | 1,204 | 313,600 | 1,204 |
| 2001-05-28 | 1,200 | 1,210 | 1,161 | 1,199 | 125,600 | 1,199 |
| 2001-05-25 | 1,210 | 1,225 | 1,181 | 1,190 | 396,800 | 1,190 |
| 2001-05-24 | 1,180 | 1,200 | 1,175 | 1,175 | 257,300 | 1,175 |
| 2001-05-23 | 1,200 | 1,235 | 1,176 | 1,199 | 576,200 | 1,199 |
| 2001-05-22 | 1,150 | 1,220 | 1,146 | 1,186 | 955,800 | 1,186 |
| 2001-05-21 | 1,121 | 1,138 | 1,090 | 1,110 | 261,500 | 1,110 |
| 2001-05-18 | 1,150 | 1,170 | 1,121 | 1,138 | 279,000 | 1,138 |
| 2001-05-17 | 1,165 | 1,190 | 1,140 | 1,156 | 235,600 | 1,156 |
| 2001-05-16 | 1,160 | 1,210 | 1,150 | 1,165 | 393,000 | 1,165 |
| 2001-05-15 | 1,160 | 1,220 | 1,155 | 1,180 | 501,200 | 1,180 |
| 2001-05-14 | 1,180 | 1,180 | 1,161 | 1,165 | 212,600 | 1,165 |
| 2001-05-11 | 1,199 | 1,210 | 1,178 | 1,188 | 185,800 | 1,188 |
| 2001-05-10 | 1,160 | 1,245 | 1,150 | 1,196 | 283,600 | 1,196 |
| 2001-05-09 | 1,245 | 1,245 | 1,163 | 1,180 | 420,700 | 1,180 |
| 2001-05-08 | 1,277 | 1,278 | 1,228 | 1,250 | 790,600 | 1,250 |
| 2001-05-07 | 1,195 | 1,287 | 1,166 | 1,278 | 1,372,400 | 1,278 |
| 2001-05-02 | 1,088 | 1,170 | 1,065 | 1,169 | 686,100 | 1,169 |
| 2001-05-01 | 1,020 | 1,070 | 1,015 | 1,068 | 551,400 | 1,068 |
| 2001-04-27 | 970 | 995 | 970 | 990 | 189,200 | 990 |
| 2001-04-26 | 986 | 1,019 | 970 | 970 | 408,400 | 970 |
| 2001-04-25 | 985 | 985 | 960 | 977 | 250,100 | 977 |
| 2001-04-24 | 960 | 970 | 941 | 970 | 96,600 | 970 |
| 2001-04-23 | 975 | 985 | 960 | 963 | 175,400 | 963 |
| 2001-04-20 | 965 | 969 | 945 | 969 | 213,400 | 969 |
| 2001-04-19 | 963 | 970 | 945 | 955 | 331,600 | 955 |
| 2001-04-18 | 896 | 935 | 896 | 933 | 265,500 | 933 |
| 2001-04-17 | 900 | 905 | 891 | 900 | 116,400 | 900 |
| 2001-04-16 | 900 | 911 | 893 | 899 | 160,800 | 899 |
| 2001-04-13 | 881 | 905 | 872 | 903 | 141,700 | 903 |
| 2001-04-12 | 872 | 873 | 851 | 861 | 129,000 | 861 |
| 2001-04-11 | 870 | 877 | 850 | 852 | 135,900 | 852 |
| 2001-04-10 | 870 | 889 | 860 | 860 | 175,300 | 860 |
| 2001-04-09 | 880 | 890 | 861 | 870 | 104,300 | 870 |
| 2001-04-06 | 906 | 913 | 860 | 871 | 307,500 | 871 |
| 2001-04-05 | 891 | 905 | 876 | 876 | 105,700 | 876 |
| 2001-04-04 | 889 | 930 | 881 | 890 | 184,600 | 890 |
| 2001-04-03 | 900 | 910 | 895 | 902 | 172,300 | 902 |
| 2001-04-02 | 920 | 927 | 897 | 897 | 121,600 | 897 |
| 2001-03-30 | 930 | 932 | 913 | 913 | 105,800 | 913 |
| 2001-03-29 | 901 | 937 | 901 | 913 | 201,700 | 913 |
| 2001-03-28 | 935 | 953 | 910 | 910 | 191,300 | 910 |
| 2001-03-27 | 940 | 949 | 915 | 925 | 177,700 | 925 |
| 2001-03-26 | 933 | 940 | 913 | 940 | 369,300 | 940 |
| 2001-03-23 | 864 | 894 | 864 | 893 | 244,000 | 893 |
| 2001-03-22 | 880 | 880 | 825 | 834 | 274,800 | 834 |
| 2001-03-21 | 800 | 899 | 800 | 899 | 167,700 | 899 |
| 2001-03-19 | 810 | 840 | 801 | 821 | 149,800 | 821 |
| 2001-03-16 | 816 | 835 | 790 | 830 | 219,200 | 830 |
| 2001-03-15 | 750 | 800 | 745 | 800 | 328,700 | 800 |
| 2001-03-14 | 791 | 800 | 751 | 751 | 248,100 | 751 |
| 2001-03-13 | 746 | 800 | 745 | 786 | 342,700 | 786 |
| 2001-03-12 | 820 | 829 | 782 | 786 | 369,000 | 786 |
| 2001-03-09 | 843 | 843 | 821 | 829 | 629,200 | 829 |
| 2001-03-08 | 880 | 887 | 826 | 837 | 429,600 | 837 |
| 2001-03-07 | 886 | 905 | 862 | 875 | 390,800 | 875 |
| 2001-03-06 | 820 | 878 | 820 | 867 | 450,400 | 867 |
| 2001-03-05 | 835 | 848 | 810 | 810 | 178,600 | 810 |
| 2001-03-02 | 839 | 848 | 826 | 835 | 254,900 | 835 |
| 2001-03-01 | 861 | 861 | 815 | 830 | 314,900 | 830 |
| 2001-02-28 | 900 | 900 | 859 | 860 | 309,700 | 860 |
| 2001-02-27 | 912 | 923 | 898 | 905 | 343,300 | 905 |
| 2001-02-26 | 923 | 925 | 910 | 910 | 303,200 | 910 |
| 2001-02-23 | 930 | 932 | 910 | 920 | 416,600 | 920 |
| 2001-02-22 | 953 | 953 | 925 | 931 | 254,700 | 931 |
| 2001-02-21 | 968 | 976 | 951 | 962 | 260,600 | 962 |
| 2001-02-20 | 950 | 994 | 950 | 994 | 343,600 | 994 |
| 2001-02-19 | 971 | 976 | 947 | 949 | 304,000 | 949 |
| 2001-02-16 | 965 | 1,019 | 963 | 971 | 633,700 | 971 |
| 2001-02-15 | 980 | 989 | 956 | 961 | 266,600 | 961 |
| 2001-02-14 | 999 | 999 | 984 | 989 | 248,800 | 989 |
| 2001-02-13 | 996 | 1,020 | 988 | 1,002 | 390,000 | 1,002 |
| 2001-02-09 | 990 | 1,015 | 990 | 990 | 388,200 | 990 |
| 2001-02-08 | 1,020 | 1,080 | 955 | 998 | 444,400 | 998 |
| 2001-02-07 | 1,071 | 1,100 | 1,060 | 1,060 | 60,800 | 1,060 |
| 2001-02-06 | 1,150 | 1,150 | 1,098 | 1,110 | 179,900 | 1,110 |
| 2001-02-05 | 1,160 | 1,170 | 1,150 | 1,151 | 184,400 | 1,151 |
| 2001-02-02 | 1,234 | 1,235 | 1,185 | 1,185 | 90,500 | 1,185 |
| 2001-02-01 | 1,155 | 1,210 | 1,155 | 1,210 | 127,200 | 1,210 |
| 2001-01-31 | 1,163 | 1,178 | 1,163 | 1,170 | 92,100 | 1,170 |
| 2001-01-30 | 1,160 | 1,180 | 1,152 | 1,180 | 165,200 | 1,180 |
| 2001-01-29 | 1,191 | 1,192 | 1,160 | 1,180 | 64,300 | 1,180 |
| 2001-01-26 | 1,150 | 1,191 | 1,150 | 1,191 | 104,700 | 1,191 |
| 2001-01-25 | 1,188 | 1,190 | 1,152 | 1,190 | 167,600 | 1,190 |
| 2001-01-24 | 1,188 | 1,219 | 1,180 | 1,188 | 109,800 | 1,188 |
| 2001-01-23 | 1,161 | 1,228 | 1,150 | 1,228 | 151,600 | 1,228 |
| 2001-01-22 | 1,246 | 1,250 | 1,180 | 1,181 | 85,200 | 1,181 |
| 2001-01-19 | 1,280 | 1,300 | 1,200 | 1,242 | 294,200 | 1,242 |
| 2001-01-18 | 1,160 | 1,224 | 1,160 | 1,220 | 373,900 | 1,220 |
| 2001-01-17 | 1,077 | 1,160 | 1,077 | 1,105 | 239,800 | 1,105 |
| 2001-01-16 | 1,015 | 1,098 | 996 | 1,095 | 225,000 | 1,095 |
| 2001-01-15 | 965 | 1,035 | 960 | 1,035 | 280,600 | 1,035 |
| 2001-01-12 | 915 | 960 | 915 | 935 | 304,500 | 935 |
| 2001-01-11 | 985 | 999 | 933 | 945 | 174,300 | 945 |
| 2001-01-10 | 981 | 1,010 | 978 | 991 | 361,900 | 991 |
| 2001-01-09 | 1,020 | 1,041 | 973 | 979 | 207,900 | 979 |
| 2001-01-05 | 1,111 | 1,136 | 1,100 | 1,101 | 79,300 | 1,101 |
| 2001-01-04 | 1,160 | 1,203 | 1,100 | 1,110 | 76,400 | 1,110 |
分割・併合履歴 ： なし
