8056 BIPROGY(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	670	680	666	666	19,900	666
2002-12-27	673	683	665	680	120,400	680
2002-12-26	656	672	656	663	149,400	663
2002-12-25	661	668	655	657	161,900	657
2002-12-24	661	668	647	661	157,100	661
2002-12-20	685	687	658	667	121,500	667
2002-12-19	650	699	645	688	186,300	688
2002-12-18	661	669	652	656	98,100	656
2002-12-17	670	687	665	671	80,200	671
2002-12-16	681	686	660	660	83,200	660
2002-12-13	675	697	675	681	277,600	681
2002-12-12	715	728	703	706	51,400	706
2002-12-11	710	737	710	717	143,600	717
2002-12-10	700	715	699	713	129,500	713
2002-12-09	716	743	715	718	61,900	718
2002-12-06	716	739	705	715	136,000	715
2002-12-05	779	779	749	750	175,500	750
2002-12-04	765	765	749	753	160,600	753
2002-12-03	768	775	751	775	100,900	775
2002-12-02	760	770	750	758	87,400	758
2002-11-29	752	775	752	761	157,500	761
2002-11-28	760	767	755	760	85,100	760
2002-11-27	730	765	730	743	90,600	743
2002-11-26	777	780	735	740	84,600	740
2002-11-25	748	770	728	770	185,300	770
2002-11-22	731	750	721	728	150,300	728
2002-11-21	706	738	706	725	73,400	725
2002-11-20	675	725	675	705	153,100	705
2002-11-19	700	707	651	705	104,900	705
2002-11-18	748	748	700	720	114,200	720
2002-11-15	720	752	720	749	93,600	749
2002-11-14	750	767	726	726	58,800	726
2002-11-13	764	764	737	740	86,700	740
2002-11-12	760	798	757	758	119,100	758
2002-11-11	813	813	760	760	81,000	760
2002-11-08	797	813	795	813	143,900	813
2002-11-07	823	840	796	797	106,300	797
2002-11-06	837	839	828	833	127,800	833
2002-11-05	820	835	820	827	124,700	827
2002-11-01	820	830	800	820	75,500	820
2002-10-31	828	830	810	830	91,100	830
2002-10-30	806	828	803	815	121,400	815
2002-10-29	810	830	809	811	43,900	811
2002-10-28	830	834	805	809	179,700	809
2002-10-25	800	830	800	830	218,700	830
2002-10-24	800	800	785	794	137,100	794
2002-10-23	783	810	780	800	118,300	800
2002-10-22	841	841	813	823	239,500	823
2002-10-21	845	845	830	840	108,800	840
2002-10-18	822	836	815	825	70,700	825
2002-10-17	810	825	805	807	91,000	807
2002-10-16	848	849	828	831	103,900	831
2002-10-15	820	828	803	828	86,200	828
2002-10-11	761	794	761	775	60,600	775
2002-10-10	721	756	707	755	107,600	755
2002-10-09	765	778	750	751	115,500	751
2002-10-08	766	793	766	789	94,000	789
2002-10-07	810	810	795	797	97,000	797
2002-10-04	824	840	815	835	60,300	835
2002-10-03	832	848	825	833	56,900	833
2002-10-02	875	878	852	852	47,600	852
2002-10-01	879	889	851	865	120,200	865
2002-09-30	891	900	878	899	43,900	899
2002-09-27	914	925	906	911	173,600	911
2002-09-26	900	901	885	891	138,600	891
2002-09-25	900	919	897	900	264,900	900
2002-09-24	890	905	887	901	143,300	901
2002-09-20	899	901	886	886	136,100	886
2002-09-19	920	968	905	908	235,600	908
2002-09-18	913	913	885	909	135,700	909
2002-09-17	866	912	866	912	281,800	912
2002-09-13	846	855	841	855	254,400	855
2002-09-12	842	864	841	855	138,800	855
2002-09-11	846	864	837	851	145,700	851
2002-09-10	839	847	833	840	231,700	840
2002-09-09	824	830	816	826	85,200	826
2002-09-06	800	815	780	804	160,400	804
2002-09-05	793	828	785	816	321,500	816
2002-09-04	755	770	750	763	234,300	763
2002-09-03	801	809	771	775	190,100	775
2002-09-02	820	822	803	803	129,100	803
2002-08-30	831	836	811	823	141,300	823
2002-08-29	871	871	828	841	120,600	841
2002-08-28	881	882	867	873	110,800	873
2002-08-27	899	899	871	885	89,000	885
2002-08-26	886	900	884	899	196,700	899
2002-08-23	901	904	886	886	161,800	886
2002-08-22	880	894	859	894	140,000	894
2002-08-21	861	898	859	875	122,600	875
2002-08-20	871	871	852	860	183,300	860
2002-08-19	899	899	870	870	95,900	870
2002-08-16	892	910	885	896	82,700	896
2002-08-15	898	915	887	912	167,700	912
2002-08-14	873	891	870	885	172,500	885
2002-08-13	898	898	872	872	124,300	872
2002-08-12	881	900	873	900	81,500	900
2002-08-09	914	914	889	909	110,300	909
2002-08-08	915	915	863	868	76,000	868
2002-08-07	903	915	895	915	114,000	915
2002-08-06	865	880	860	863	91,600	863
2002-08-05	883	911	883	894	109,900	894
2002-08-02	925	925	900	913	66,200	913
2002-08-01	950	950	921	925	78,900	925
2002-07-31	964	970	948	970	89,500	970
2002-07-30	945	967	938	965	85,200	965
2002-07-29	925	930	900	921	72,100	921
2002-07-26	940	944	890	895	102,700	895
2002-07-25	965	985	940	940	151,300	940
2002-07-24	930	968	921	953	265,300	953
2002-07-23	915	930	905	910	135,500	910
2002-07-22	900	919	890	905	77,700	905
2002-07-19	948	948	919	920	104,200	920
2002-07-18	934	960	930	958	104,900	958
2002-07-17	920	939	911	914	122,600	914
2002-07-16	975	990	913	913	254,200	913
2002-07-15	982	1,010	972	980	169,200	980
2002-07-12	994	1,002	985	985	126,800	985
2002-07-11	999	1,000	987	995	105,200	995
2002-07-10	1,000	1,004	985	1,000	251,300	1,000
2002-07-09	1,006	1,009	992	1,007	133,900	1,007
2002-07-08	1,010	1,017	986	986	136,000	986
2002-07-05	980	1,010	960	1,005	146,900	1,005
2002-07-04	994	1,009	975	989	110,100	989
2002-07-03	972	994	963	994	87,500	994
2002-07-02	950	980	948	972	91,400	972
2002-07-01	972	996	962	982	113,600	982
2002-06-28	950	983	940	972	320,300	972
2002-06-27	930	949	910	910	147,200	910
2002-06-26	940	940	919	919	238,000	919
2002-06-25	923	935	914	930	129,000	930
2002-06-24	897	910	884	903	136,500	903
2002-06-21	899	919	885	906	204,300	906
2002-06-20	880	890	850	880	191,600	880
2002-06-19	970	970	870	881	208,200	881
2002-06-18	933	956	928	954	163,700	954
2002-06-17	940	952	901	913	377,200	913
2002-06-14	1,007	1,010	954	970	429,800	970
2002-06-13	1,050	1,060	995	1,030	250,800	1,030
2002-06-12	1,050	1,059	1,048	1,055	93,800	1,055
2002-06-11	1,079	1,090	1,070	1,070	229,600	1,070
2002-06-10	1,034	1,070	1,034	1,065	192,900	1,065
2002-06-07	1,035	1,048	1,027	1,042	169,500	1,042
2002-06-06	1,083	1,097	1,059	1,079	286,800	1,079
2002-06-05	1,074	1,078	1,059	1,072	114,100	1,072
2002-06-04	1,039	1,070	1,039	1,052	122,000	1,052
2002-06-03	1,036	1,075	1,036	1,060	114,700	1,060
2002-05-31	1,079	1,084	1,051	1,052	96,700	1,052
2002-05-30	1,069	1,085	1,044	1,085	374,900	1,085
2002-05-29	1,029	1,044	1,016	1,030	179,700	1,030
2002-05-28	1,068	1,068	1,025	1,049	258,400	1,049
2002-05-27	1,045	1,078	1,045	1,058	597,500	1,058
2002-05-24	1,137	1,138	1,100	1,125	616,600	1,125
2002-05-23	1,060	1,100	1,053	1,097	519,100	1,097
2002-05-22	1,039	1,045	1,030	1,040	240,200	1,040
2002-05-21	1,028	1,038	1,020	1,037	275,300	1,037
2002-05-20	1,040	1,040	1,013	1,021	251,700	1,021
2002-05-17	1,030	1,040	1,015	1,015	358,100	1,015
2002-05-16	995	1,026	992	1,023	378,300	1,023
2002-05-15	979	1,000	978	989	600,000	989
2002-05-14	975	977	956	971	252,600	971
2002-05-13	979	979	953	955	89,500	955
2002-05-10	975	975	950	960	494,900	960
2002-05-09	981	988	946	965	517,600	965
2002-05-08	918	990	912	981	300,100	981
2002-05-07	911	916	903	906	86,300	906
2002-05-02	918	922	911	911	88,800	911
2002-05-01	921	928	915	918	109,600	918
2002-04-30	930	934	917	922	81,000	922
2002-04-26	939	941	907	939	136,100	939
2002-04-25	908	925	908	920	172,600	920
2002-04-24	956	957	927	928	105,900	928
2002-04-23	949	960	930	953	143,600	953
2002-04-22	940	945	930	939	121,000	939
2002-04-19	922	937	916	937	134,200	937
2002-04-18	929	956	912	912	197,500	912
2002-04-17	970	975	922	935	299,200	935
2002-04-16	890	960	884	950	578,900	950
2002-04-15	880	891	875	890	479,500	890
2002-04-12	863	866	851	851	125,800	851
2002-04-11	862	869	862	863	50,100	863
2002-04-10	850	862	845	862	87,500	862
2002-04-09	866	872	850	858	76,500	858
2002-04-08	863	872	859	869	92,200	869
2002-04-05	849	865	843	864	143,800	864
2002-04-04	832	850	810	849	166,100	849
2002-04-03	800	831	795	822	60,600	822
2002-04-02	810	816	800	814	79,600	814
2002-04-01	820	835	795	810	104,500	810
2002-03-29	821	837	811	820	59,700	820
2002-03-28	856	856	830	830	66,700	830
2002-03-27	832	863	832	836	122,300	836
2002-03-26	846	846	829	832	125,500	832
2002-03-25	820	838	817	830	169,000	830
2002-03-22	830	835	824	831	236,700	831
2002-03-20	869	880	850	860	325,300	860
2002-03-19	830	870	830	870	338,100	870
2002-03-18	834	839	812	820	232,400	820
2002-03-15	850	850	802	804	169,100	804
2002-03-14	801	820	790	803	244,700	803
2002-03-13	861	861	801	801	220,300	801
2002-03-12	900	903	860	873	265,700	873
2002-03-11	853	893	844	893	1,010,700	893
2002-03-08	750	800	750	793	490,100	793
2002-03-07	759	773	745	760	200,700	760
2002-03-06	750	764	740	749	138,100	749
2002-03-05	772	785	750	750	142,200	750
2002-03-04	741	765	740	765	132,100	765
2002-03-01	725	728	710	728	94,900	728
2002-02-28	702	728	701	710	103,400	710
2002-02-27	700	712	697	712	98,700	712
2002-02-26	700	700	692	700	63,800	700
2002-02-25	719	725	689	689	103,100	689
2002-02-22	700	710	695	709	68,500	709
2002-02-21	680	704	680	701	114,800	701
2002-02-20	680	691	680	681	57,100	681
2002-02-19	708	708	682	683	50,000	683
2002-02-18	690	705	690	705	66,500	705
2002-02-15	695	710	692	694	95,300	694
2002-02-14	698	710	690	695	125,700	695
2002-02-13	694	706	685	689	139,600	689
2002-02-12	720	721	685	694	107,600	694
2002-02-08	680	710	677	691	94,500	691
2002-02-07	678	690	675	677	63,600	677
2002-02-06	672	700	672	677	49,800	677
2002-02-05	699	700	680	680	68,400	680
2002-02-04	710	716	699	704	63,800	704
2002-02-01	710	716	700	716	47,800	716
2002-01-31	705	720	702	716	47,900	716
2002-01-30	716	718	699	701	82,600	701
2002-01-29	725	734	720	721	52,200	721
2002-01-28	734	741	725	725	69,600	725
2002-01-25	758	759	735	744	80,300	744
2002-01-24	742	750	739	748	49,300	748
2002-01-23	743	756	736	738	60,400	738
2002-01-22	787	787	743	752	79,800	752
2002-01-21	779	794	772	787	100,700	787
2002-01-18	753	780	748	780	58,300	780
2002-01-17	760	762	730	753	59,900	753
2002-01-16	718	760	718	760	97,300	760
2002-01-15	750	785	740	748	48,000	748
2002-01-11	790	790	760	760	135,900	760
2002-01-10	770	780	770	770	68,400	770
2002-01-09	761	785	761	785	60,000	785
2002-01-08	792	796	760	761	48,600	761
2002-01-07	808	809	757	772	47,200	772
2002-01-04	780	800	775	788	36,300	788

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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