8056 BIPROGY(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	920	920	899	906	56,300	906
2003-12-29	909	920	895	904	130,500	904
2003-12-26	918	926	902	911	80,300	911
2003-12-25	939	939	918	926	143,900	926
2003-12-24	935	937	915	930	128,400	930
2003-12-22	900	928	900	927	198,500	927
2003-12-19	885	904	885	899	107,100	899
2003-12-18	900	903	892	894	187,900	894
2003-12-17	906	906	881	896	196,100	896
2003-12-16	890	900	884	897	142,100	897
2003-12-15	879	900	879	896	164,800	896
2003-12-12	874	896	872	879	279,200	879
2003-12-11	865	877	855	873	158,600	873
2003-12-10	881	881	831	845	139,400	845
2003-12-09	855	884	852	871	152,000	871
2003-12-08	886	886	849	855	159,400	855
2003-12-05	897	918	880	886	543,400	886
2003-12-04	840	867	840	867	240,100	867
2003-12-03	832	853	831	840	231,800	840
2003-12-02	835	850	831	831	257,800	831
2003-12-01	793	836	775	821	317,100	821
2003-11-28	796	796	770	773	138,700	773
2003-11-27	796	797	783	786	162,400	786
2003-11-26	753	779	753	776	170,000	776
2003-11-25	750	763	740	748	160,000	748
2003-11-21	749	755	725	733	228,300	733
2003-11-20	758	780	747	759	180,300	759
2003-11-19	752	769	746	758	200,700	758
2003-11-18	755	799	750	762	146,300	762
2003-11-17	800	800	773	780	89,500	780
2003-11-14	824	840	798	817	100,200	817
2003-11-13	828	839	814	824	103,400	824
2003-11-12	842	848	818	827	111,900	827
2003-11-11	865	865	810	843	112,800	843
2003-11-10	888	892	855	870	119,500	870
2003-11-07	865	887	861	887	148,100	887
2003-11-06	879	890	860	865	154,600	865
2003-11-05	902	905	876	879	157,200	879
2003-11-04	900	928	895	902	147,600	902
2003-10-31	903	903	850	903	131,600	903
2003-10-30	900	900	885	892	118,400	892
2003-10-29	899	910	867	885	205,900	885
2003-10-28	902	912	888	896	229,800	896
2003-10-27	900	914	882	887	311,500	887
2003-10-24	871	895	856	870	231,300	870
2003-10-23	866	880	838	851	307,700	851
2003-10-22	975	980	930	936	148,700	936
2003-10-21	1,000	1,010	930	970	473,700	970
2003-10-20	930	977	924	977	381,400	977
2003-10-17	919	930	910	912	255,300	912
2003-10-16	908	927	891	921	178,500	921
2003-10-15	929	929	908	908	194,200	908
2003-10-14	900	923	900	913	213,800	913
2003-10-10	876	912	876	895	161,800	895
2003-10-09	878	893	876	876	68,900	876
2003-10-08	897	898	872	878	109,800	878
2003-10-07	870	892	870	889	111,100	889
2003-10-06	900	904	890	890	108,100	890
2003-10-03	892	900	890	891	129,500	891
2003-10-02	892	899	880	892	151,100	892
2003-10-01	869	880	860	875	109,300	875
2003-09-30	860	870	842	859	111,900	859
2003-09-29	852	856	830	835	142,500	835
2003-09-26	855	867	854	857	90,200	857
2003-09-25	873	874	850	860	175,700	860
2003-09-24	889	900	855	857	122,000	857
2003-09-22	900	907	874	889	211,600	889
2003-09-19	874	896	874	891	175,700	891
2003-09-18	874	883	860	871	148,000	871
2003-09-17	875	885	871	873	127,400	873
2003-09-16	876	876	867	867	70,700	867
2003-09-12	876	876	858	867	244,300	867
2003-09-11	882	882	855	856	106,900	856
2003-09-10	891	900	882	882	157,700	882
2003-09-09	865	893	856	882	132,700	882
2003-09-08	854	871	848	855	78,700	855
2003-09-05	865	877	837	855	295,100	855
2003-09-04	875	881	868	868	224,600	868
2003-09-03	871	883	861	874	177,600	874
2003-09-02	878	880	867	871	124,100	871
2003-09-01	880	880	864	864	156,500	864
2003-08-29	836	868	836	853	165,800	853
2003-08-28	828	836	825	833	136,400	833
2003-08-27	841	847	830	830	189,200	830
2003-08-26	821	845	821	834	131,100	834
2003-08-25	827	833	820	821	126,700	821
2003-08-22	845	845	820	830	306,300	830
2003-08-21	817	849	812	847	472,200	847
2003-08-20	787	818	787	808	290,300	808
2003-08-19	775	790	775	780	295,400	780
2003-08-18	746	758	745	755	195,500	755
2003-08-15	747	749	741	741	176,900	741
2003-08-14	742	742	724	731	97,400	731
2003-08-13	730	739	730	735	190,000	735
2003-08-12	709	725	705	721	150,100	721
2003-08-11	713	713	703	705	155,000	705
2003-08-08	722	743	712	713	125,900	713
2003-08-07	727	736	722	727	124,400	727
2003-08-06	730	739	722	729	250,500	729
2003-08-05	742	750	730	741	125,700	741
2003-08-04	750	758	742	750	142,100	750
2003-08-01	773	774	759	760	144,400	760
2003-07-31	775	778	765	768	233,300	768
2003-07-30	793	802	781	781	107,600	781
2003-07-29	810	810	796	803	159,600	803
2003-07-28	808	821	808	815	100,900	815
2003-07-25	806	815	780	800	218,600	800
2003-07-24	803	811	795	811	259,400	811
2003-07-23	799	800	784	794	216,900	794
2003-07-22	790	792	774	774	98,200	774
2003-07-18	768	790	752	789	168,500	789
2003-07-17	789	795	768	771	202,700	771
2003-07-16	816	823	802	809	285,200	809
2003-07-15	852	861	825	826	146,900	826
2003-07-14	840	870	840	852	164,300	852
2003-07-11	867	867	827	837	175,400	837
2003-07-10	906	916	883	887	160,700	887
2003-07-09	928	935	903	906	178,200	906
2003-07-08	898	940	888	918	307,800	918
2003-07-07	866	880	862	877	176,800	877
2003-07-04	828	877	820	866	198,000	866
2003-07-03	884	885	847	858	252,500	858
2003-07-02	880	888	850	880	290,200	880
2003-07-01	852	889	850	888	302,300	888
2003-06-30	879	881	842	842	297,900	842
2003-06-27	804	839	804	839	250,400	839
2003-06-26	796	807	773	802	201,200	802
2003-06-25	752	825	751	796	425,500	796
2003-06-24	738	750	737	742	196,800	742
2003-06-23	759	760	738	738	101,900	738
2003-06-20	737	761	737	760	177,600	760
2003-06-19	746	755	734	734	378,000	734
2003-06-18	726	746	726	734	226,700	734
2003-06-17	716	729	716	725	195,700	725
2003-06-16	722	724	709	713	277,200	713
2003-06-13	694	715	682	712	446,300	712
2003-06-12	674	690	670	675	215,000	675
2003-06-11	667	680	663	668	210,300	668
2003-06-10	662	666	649	665	187,700	665
2003-06-09	666	675	660	667	159,800	667
2003-06-06	664	670	655	666	341,200	666
2003-06-05	680	680	658	664	222,200	664
2003-06-04	678	678	666	666	168,000	666
2003-06-03	678	678	663	674	142,600	674
2003-06-02	679	683	670	675	211,900	675
2003-05-30	640	663	640	660	243,500	660
2003-05-29	640	647	637	637	290,000	637
2003-05-28	640	645	630	640	107,400	640
2003-05-27	634	646	620	620	110,800	620
2003-05-26	655	659	651	652	118,100	652
2003-05-23	654	655	639	649	351,700	649
2003-05-22	620	634	620	634	116,400	634
2003-05-21	609	619	609	615	147,100	615
2003-05-20	607	622	607	619	84,500	619
2003-05-19	627	627	609	617	72,100	617
2003-05-16	614	631	612	625	83,700	625
2003-05-15	639	639	610	624	141,800	624
2003-05-14	640	650	631	631	102,700	631
2003-05-13	648	658	638	640	134,200	640
2003-05-12	650	650	638	640	196,400	640
2003-05-09	635	635	623	635	130,000	635
2003-05-08	614	646	611	637	448,700	637
2003-05-07	600	600	570	594	364,000	594
2003-05-06	599	600	575	590	249,800	590
2003-05-02	575	586	569	585	90,300	585
2003-05-01	575	581	563	565	318,800	565
2003-04-30	599	599	573	573	145,900	573
2003-04-28	580	580	570	570	153,100	570
2003-04-25	600	603	570	580	156,700	580
2003-04-24	610	613	585	590	141,800	590
2003-04-23	610	615	607	609	141,900	609
2003-04-22	638	638	609	609	100,000	609
2003-04-21	640	648	631	638	175,300	638
2003-04-18	603	650	602	639	503,400	639
2003-04-17	585	605	579	602	216,200	602
2003-04-16	569	590	559	579	255,400	579
2003-04-15	548	575	547	569	154,900	569
2003-04-14	545	551	535	546	149,900	546
2003-04-11	542	550	535	545	120,500	545
2003-04-10	540	549	532	549	87,200	549
2003-04-09	550	550	538	542	92,500	542
2003-04-08	542	544	531	541	78,000	541
2003-04-07	533	539	522	535	102,500	535
2003-04-04	519	529	518	526	137,200	526
2003-04-03	535	536	517	518	52,300	518
2003-04-02	546	546	519	530	139,200	530
2003-04-01	521	532	521	526	77,700	526
2003-03-31	550	550	515	515	85,200	515
2003-03-28	570	570	550	551	76,800	551
2003-03-27	567	569	558	567	63,300	567
2003-03-26	561	564	553	557	56,600	557
2003-03-25	570	571	547	555	200,800	555
2003-03-24	550	577	550	569	150,700	569
2003-03-20	532	545	525	537	301,200	537
2003-03-19	539	541	525	531	69,300	531
2003-03-18	535	548	530	530	88,600	530
2003-03-17	563	563	514	519	114,300	519
2003-03-14	551	560	550	553	304,200	553
2003-03-13	557	560	553	554	69,000	554
2003-03-12	559	569	548	550	147,800	550
2003-03-11	561	575	559	559	127,600	559
2003-03-10	560	575	560	575	99,700	575
2003-03-07	604	607	590	590	88,400	590
2003-03-06	617	627	605	606	114,200	606
2003-03-05	618	624	616	620	47,100	620
2003-03-04	626	628	618	625	73,100	625
2003-03-03	620	630	615	617	67,600	617
2003-02-28	619	628	618	619	73,500	619
2003-02-27	613	632	613	618	101,500	618
2003-02-26	621	629	615	618	132,400	618
2003-02-25	643	644	620	622	242,700	622
2003-02-24	650	670	649	653	107,100	653
2003-02-21	671	671	651	653	115,700	653
2003-02-20	670	672	651	657	126,300	657
2003-02-19	682	682	670	670	104,500	670
2003-02-18	666	676	660	673	132,400	673
2003-02-17	663	676	663	673	181,800	673
2003-02-14	644	668	644	659	316,200	659
2003-02-13	665	665	648	654	156,700	654
2003-02-12	649	658	638	657	296,200	657
2003-02-10	650	654	640	646	172,800	646
2003-02-07	665	667	654	658	204,600	658
2003-02-06	691	702	656	666	407,100	666
2003-02-05	651	693	649	681	536,300	681
2003-02-04	650	655	641	652	135,800	652
2003-02-03	633	658	628	654	137,400	654
2003-01-31	640	640	633	638	90,100	638
2003-01-30	647	655	642	642	156,900	642
2003-01-29	659	659	642	646	163,700	646
2003-01-28	635	659	635	659	167,700	659
2003-01-27	668	668	648	662	117,600	662
2003-01-24	673	673	662	668	251,700	668
2003-01-23	645	658	637	654	234,700	654
2003-01-22	660	660	638	643	161,200	643
2003-01-21	660	668	658	663	111,600	663
2003-01-20	660	665	654	660	156,000	660
2003-01-17	665	670	661	667	202,400	667
2003-01-16	650	666	650	666	122,200	666
2003-01-15	637	650	632	648	225,800	648
2003-01-14	650	660	640	647	179,200	647
2003-01-10	655	665	648	648	89,400	648
2003-01-09	659	665	655	665	34,600	665
2003-01-08	683	683	658	659	57,900	659
2003-01-07	690	693	668	676	60,400	676
2003-01-06	671	684	671	684	26,200	684

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