8056 BIPROGY(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,072	1,075	1,065	1,066	137,000	1,066
2004-12-29	1,080	1,080	1,063	1,069	162,100	1,069
2004-12-28	1,085	1,085	1,074	1,079	126,000	1,079
2004-12-27	1,056	1,089	1,055	1,083	367,100	1,083
2004-12-24	1,078	1,097	1,071	1,076	322,800	1,076
2004-12-22	1,095	1,099	1,091	1,098	289,600	1,098
2004-12-21	1,083	1,095	1,077	1,085	335,400	1,085
2004-12-20	1,073	1,089	1,061	1,074	250,300	1,074
2004-12-17	1,041	1,085	1,040	1,074	355,300	1,074
2004-12-16	1,050	1,063	1,044	1,050	367,600	1,050
2004-12-15	1,035	1,048	1,035	1,044	289,000	1,044
2004-12-14	1,039	1,045	1,022	1,045	515,300	1,045
2004-12-13	1,028	1,040	1,026	1,037	412,200	1,037
2004-12-10	1,020	1,024	1,011	1,014	664,200	1,014
2004-12-09	1,000	1,032	991	1,025	471,000	1,025
2004-12-08	998	1,005	985	990	327,400	990
2004-12-07	985	1,019	980	1,005	598,300	1,005
2004-12-06	995	1,025	980	1,005	685,000	1,005
2004-12-03	965	998	963	985	512,500	985
2004-12-02	959	970	954	970	350,500	970
2004-12-01	940	956	934	951	335,200	951
2004-11-30	957	963	942	956	268,600	956
2004-11-29	932	962	932	958	289,500	958
2004-11-26	930	940	930	932	251,300	932
2004-11-25	950	953	925	932	510,700	932
2004-11-24	930	948	922	941	535,300	941
2004-11-22	906	912	887	895	237,600	895
2004-11-19	914	919	906	919	328,300	919
2004-11-18	916	939	909	909	217,900	909
2004-11-17	920	931	916	919	265,600	919
2004-11-16	930	943	922	930	364,900	930
2004-11-15	920	949	920	938	384,000	938
2004-11-12	910	926	910	923	180,300	923
2004-11-11	915	929	915	920	297,500	920
2004-11-10	920	934	910	911	264,700	911
2004-11-09	910	918	903	913	334,300	913
2004-11-08	913	930	912	912	288,300	912
2004-11-05	930	945	912	928	415,100	928
2004-11-04	943	955	942	945	258,500	945
2004-11-02	914	938	912	933	369,100	933
2004-11-01	905	929	904	921	463,200	921
2004-10-29	902	906	901	904	188,200	904
2004-10-28	892	903	884	902	224,900	902
2004-10-27	891	891	874	886	208,800	886
2004-10-26	875	894	870	890	268,800	890
2004-10-25	873	898	865	878	642,500	878
2004-10-22	828	838	826	836	73,800	836
2004-10-21	842	846	828	830	89,000	830
2004-10-20	843	844	830	832	142,500	832
2004-10-19	843	857	843	853	168,200	853
2004-10-18	843	854	843	849	141,900	849
2004-10-15	857	857	840	851	129,400	851
2004-10-14	874	876	858	860	105,100	860
2004-10-13	887	890	867	879	102,300	879
2004-10-12	880	884	868	877	136,400	877
2004-10-08	888	899	880	883	143,800	883
2004-10-07	900	910	900	908	354,400	908
2004-10-06	868	906	867	894	433,300	894
2004-10-05	863	870	851	870	288,200	870
2004-10-04	842	859	842	853	288,500	853
2004-10-01	829	849	829	841	169,200	841
2004-09-30	841	847	823	829	143,900	829
2004-09-29	844	845	826	840	123,800	840
2004-09-28	821	835	821	828	89,300	828
2004-09-27	843	843	818	831	82,100	831
2004-09-24	843	845	823	831	232,300	831
2004-09-22	839	847	830	839	133,300	839
2004-09-21	854	855	835	835	93,200	835
2004-09-17	855	855	842	851	81,400	851
2004-09-16	842	855	840	845	88,300	845
2004-09-15	861	863	850	850	131,100	850
2004-09-14	863	865	851	857	74,700	857
2004-09-13	850	863	842	854	112,100	854
2004-09-10	841	854	835	840	264,900	840
2004-09-09	864	866	839	840	127,600	840
2004-09-08	865	874	859	864	193,800	864
2004-09-07	870	876	856	865	127,500	865
2004-09-06	861	888	861	880	146,400	880
2004-09-03	877	877	857	861	142,000	861
2004-09-02	872	875	865	870	102,200	870
2004-09-01	872	878	865	872	148,200	872
2004-08-31	857	873	857	866	113,500	866
2004-08-30	873	879	866	874	166,700	874
2004-08-27	870	877	865	877	131,700	877
2004-08-26	867	873	863	865	120,300	865
2004-08-25	853	870	845	860	181,100	860
2004-08-24	849	856	836	853	217,700	853
2004-08-23	832	855	832	849	251,700	849
2004-08-20	818	829	814	826	209,600	826
2004-08-19	814	815	802	812	136,400	812
2004-08-18	806	813	792	804	238,500	804
2004-08-17	810	819	801	803	186,200	803
2004-08-16	812	815	786	803	203,000	803
2004-08-13	835	836	810	812	344,600	812
2004-08-12	859	859	839	844	253,500	844
2004-08-11	860	864	848	859	201,300	859
2004-08-10	843	860	841	852	163,200	852
2004-08-09	844	845	838	843	162,100	843
2004-08-06	840	860	838	855	78,100	855
2004-08-05	852	865	843	857	107,300	857
2004-08-04	871	871	836	857	173,800	857
2004-08-03	873	880	862	876	108,100	876
2004-08-02	880	885	873	880	137,700	880
2004-07-30	856	879	856	879	102,400	879
2004-07-29	852	863	851	863	90,600	863
2004-07-28	849	868	846	865	84,000	865
2004-07-27	856	878	848	853	210,500	853
2004-07-26	859	867	851	858	132,400	858
2004-07-23	881	881	863	878	180,500	878
2004-07-22	850	876	845	874	244,800	874
2004-07-21	845	863	845	860	115,400	860
2004-07-20	846	858	841	847	91,300	847
2004-07-16	850	864	840	861	104,500	861
2004-07-15	870	870	836	849	200,600	849
2004-07-14	875	885	870	875	213,100	875
2004-07-13	879	880	860	871	56,500	871
2004-07-12	872	874	861	869	81,400	869
2004-07-09	842	856	837	854	157,800	854
2004-07-08	860	860	847	851	123,000	851
2004-07-07	860	867	834	860	413,600	860
2004-07-06	870	880	870	875	139,200	875
2004-07-05	885	892	870	874	230,900	874
2004-07-02	905	914	899	905	187,100	905
2004-07-01	940	940	917	925	347,800	925
2004-06-30	896	929	884	924	445,200	924
2004-06-29	910	914	889	906	477,400	906
2004-06-28	890	912	887	910	418,500	910
2004-06-25	866	882	860	881	379,400	881
2004-06-24	855	857	850	853	143,300	853
2004-06-23	855	859	847	847	221,900	847
2004-06-22	850	856	838	844	232,100	844
2004-06-21	852	867	849	849	131,600	849
2004-06-18	866	869	842	847	261,200	847
2004-06-17	844	870	834	865	408,000	865
2004-06-16	829	845	826	826	268,700	826
2004-06-15	842	846	821	838	358,900	838
2004-06-14	857	857	844	844	305,600	844
2004-06-11	846	859	843	845	671,300	845
2004-06-10	820	836	815	836	578,000	836
2004-06-09	808	820	803	814	453,700	814
2004-06-08	817	820	792	798	627,200	798
2004-06-07	810	815	806	812	159,100	812
2004-06-04	805	810	795	804	388,400	804
2004-06-03	825	825	802	805	409,600	805
2004-06-02	826	826	801	808	352,200	808
2004-06-01	832	833	820	826	204,100	826
2004-05-31	840	843	816	819	287,200	819
2004-05-28	819	824	813	820	170,700	820
2004-05-27	812	822	806	808	267,800	808
2004-05-26	820	830	802	806	342,600	806
2004-05-25	810	815	801	803	365,000	803
2004-05-24	814	821	798	804	274,600	804
2004-05-21	797	811	793	807	340,800	807
2004-05-20	815	815	784	792	559,200	792
2004-05-19	810	830	807	813	334,300	813
2004-05-18	780	815	780	801	556,400	801
2004-05-17	826	829	777	784	375,700	784
2004-05-14	838	860	823	846	386,100	846
2004-05-13	861	870	829	838	341,400	838
2004-05-12	872	880	859	861	333,500	861
2004-05-11	820	876	816	852	596,500	852
2004-05-10	890	890	802	813	804,400	813
2004-05-07	936	944	890	890	502,100	890
2004-05-06	1,000	1,000	951	964	412,500	964
2004-04-30	984	1,008	981	1,008	319,600	1,008
2004-04-28	1,012	1,012	989	995	636,400	995
2004-04-27	1,040	1,042	995	1,014	643,600	1,014
2004-04-26	1,007	1,078	1,005	1,074	593,000	1,074
2004-04-23	1,000	1,005	991	994	279,200	994
2004-04-22	987	998	982	994	178,500	994
2004-04-21	989	1,000	985	986	275,400	986
2004-04-20	1,000	1,005	980	990	527,300	990
2004-04-19	1,010	1,010	972	1,009	469,200	1,009
2004-04-16	979	983	963	983	199,000	983
2004-04-15	982	988	950	959	286,200	959
2004-04-14	980	994	970	986	195,000	986
2004-04-13	998	998	978	989	254,500	989
2004-04-12	953	983	953	978	223,500	978
2004-04-09	955	959	950	950	439,500	950
2004-04-08	964	980	954	975	531,300	975
2004-04-07	1,000	1,012	980	994	642,800	994
2004-04-06	950	1,028	944	1,008	1,599,700	1,008
2004-04-05	888	936	886	934	458,600	934
2004-04-02	888	888	869	879	164,300	879
2004-04-01	880	880	857	871	149,000	871
2004-03-31	869	881	855	881	145,300	881
2004-03-30	877	877	852	869	189,800	869
2004-03-29	882	885	855	864	237,400	864
2004-03-26	882	891	880	882	233,900	882
2004-03-25	849	860	826	856	187,800	856
2004-03-24	840	840	820	835	161,100	835
2004-03-23	825	843	816	840	143,900	840
2004-03-22	820	830	814	820	238,700	820
2004-03-19	845	850	836	838	163,800	838
2004-03-18	868	874	846	850	317,000	850
2004-03-17	853	858	842	858	166,100	858
2004-03-16	843	861	840	857	169,100	857
2004-03-15	868	869	842	849	237,700	849
2004-03-12	821	843	821	838	253,300	838
2004-03-11	825	851	821	851	252,200	851
2004-03-10	825	829	812	827	173,700	827
2004-03-09	820	828	811	823	232,300	823
2004-03-08	827	832	822	823	289,700	823
2004-03-05	825	833	815	830	385,400	830
2004-03-04	820	834	818	830	346,200	830
2004-03-03	813	823	800	817	452,500	817
2004-03-02	791	802	779	793	276,400	793
2004-03-01	780	791	776	791	388,800	791
2004-02-27	770	782	767	780	247,400	780
2004-02-26	777	778	761	770	216,000	770
2004-02-25	779	779	762	767	194,800	767
2004-02-24	774	779	765	770	269,200	770
2004-02-23	772	784	768	774	265,000	774
2004-02-20	776	777	766	772	190,600	772
2004-02-19	777	784	766	768	188,200	768
2004-02-18	791	791	770	774	229,400	774
2004-02-17	785	795	783	791	389,600	791
2004-02-16	790	790	781	786	252,400	786
2004-02-13	768	783	766	780	301,000	780
2004-02-12	751	768	751	758	296,300	758
2004-02-10	756	770	738	738	403,900	738
2004-02-09	786	796	751	755	408,600	755
2004-02-06	789	796	782	782	275,700	782
2004-02-05	769	786	768	781	296,000	781
2004-02-04	780	788	764	765	245,000	765
2004-02-03	813	813	755	790	1,007,400	790
2004-02-02	815	829	805	807	754,300	807
2004-01-30	887	900	881	885	112,500	885
2004-01-29	913	913	877	877	168,700	877
2004-01-28	925	925	907	914	60,900	914
2004-01-27	945	954	926	930	97,100	930
2004-01-26	945	950	922	942	65,200	942
2004-01-23	956	959	942	942	143,000	942
2004-01-22	952	958	948	955	164,100	955
2004-01-21	947	960	937	942	142,300	942
2004-01-20	945	969	943	953	186,900	953
2004-01-19	943	950	940	945	109,200	945
2004-01-16	937	949	932	942	107,900	942
2004-01-15	922	945	922	937	140,100	937
2004-01-14	939	947	931	932	117,700	932
2004-01-13	949	950	935	941	140,900	941
2004-01-09	927	940	922	938	193,300	938
2004-01-08	883	925	883	918	179,200	918
2004-01-07	880	908	876	891	200,800	891
2004-01-06	917	939	900	900	206,500	900
2004-01-05	907	925	907	917	55,800	917

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