8056 BIPROGY(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,960	1,964	1,941	1,945	127,500	1,945
2006-12-28	1,960	1,964	1,933	1,948	334,800	1,948
2006-12-27	1,949	1,958	1,930	1,945	318,300	1,945
2006-12-26	1,900	1,940	1,900	1,935	306,600	1,935
2006-12-25	1,949	1,949	1,903	1,910	351,400	1,910
2006-12-22	1,955	1,956	1,925	1,948	505,300	1,948
2006-12-21	1,957	1,976	1,922	1,925	496,400	1,925
2006-12-20	1,958	1,969	1,927	1,967	553,900	1,967
2006-12-19	1,998	2,000	1,942	1,957	575,500	1,957
2006-12-18	2,035	2,035	1,989	2,010	424,200	2,010
2006-12-15	2,050	2,080	2,045	2,045	217,800	2,045
2006-12-14	2,030	2,090	2,030	2,060	358,600	2,060
2006-12-13	2,030	2,045	2,015	2,045	314,800	2,045
2006-12-12	2,045	2,080	2,045	2,055	252,400	2,055
2006-12-11	2,085	2,085	2,030	2,055	336,900	2,055
2006-12-08	2,100	2,140	2,055	2,080	765,200	2,080
2006-12-07	2,040	2,050	2,005	2,025	239,500	2,025
2006-12-06	2,000	2,045	1,984	2,035	350,000	2,035
2006-12-05	2,065	2,070	1,990	1,999	306,800	1,999
2006-12-04	1,960	2,045	1,960	2,040	456,900	2,040
2006-12-01	2,025	2,060	2,015	2,030	396,700	2,030
2006-11-30	2,065	2,070	2,025	2,045	429,900	2,045
2006-11-29	1,987	2,020	1,956	2,015	492,800	2,015
2006-11-28	1,972	2,025	1,950	2,000	451,600	2,000
2006-11-27	1,992	2,040	1,973	2,030	298,400	2,030
2006-11-24	1,999	1,999	1,922	1,991	500,600	1,991
2006-11-22	1,890	1,977	1,867	1,974	464,200	1,974
2006-11-21	1,901	1,929	1,872	1,889	406,200	1,889
2006-11-20	1,950	1,979	1,901	1,901	395,500	1,901
2006-11-17	2,010	2,025	1,964	1,980	380,600	1,980
2006-11-16	2,045	2,115	2,030	2,040	583,400	2,040
2006-11-15	2,055	2,070	2,010	2,010	323,800	2,010
2006-11-14	2,020	2,080	2,010	2,080	448,200	2,080
2006-11-13	2,000	2,005	1,953	1,990	524,300	1,990
2006-11-10	1,991	2,025	1,987	2,000	341,100	2,000
2006-11-09	2,010	2,065	1,992	2,025	630,800	2,025
2006-11-08	2,110	2,120	2,035	2,035	567,700	2,035
2006-11-07	2,150	2,225	2,110	2,150	962,400	2,150
2006-11-06	2,095	2,130	2,075	2,090	722,700	2,090
2006-11-02	2,155	2,170	2,075	2,165	894,400	2,165
2006-11-01	2,175	2,210	2,150	2,195	339,200	2,195
2006-10-31	2,155	2,220	2,150	2,190	480,700	2,190
2006-10-30	2,205	2,245	2,155	2,190	540,500	2,190
2006-10-27	2,270	2,295	2,235	2,275	322,100	2,275
2006-10-26	2,245	2,305	2,245	2,270	592,200	2,270
2006-10-25	2,315	2,355	2,285	2,285	796,100	2,285
2006-10-24	2,330	2,380	2,170	2,340	1,663,900	2,340
2006-10-23	2,425	2,440	2,375	2,410	548,800	2,410
2006-10-20	2,380	2,435	2,370	2,400	789,000	2,400
2006-10-19	2,375	2,395	2,340	2,395	781,300	2,395
2006-10-18	2,245	2,350	2,245	2,335	732,100	2,335
2006-10-17	2,240	2,285	2,240	2,265	332,500	2,265
2006-10-16	2,215	2,245	2,215	2,240	202,100	2,240
2006-10-13	2,155	2,240	2,155	2,210	346,000	2,210
2006-10-12	2,155	2,175	2,130	2,145	472,900	2,145
2006-10-11	2,215	2,220	2,180	2,180	354,100	2,180
2006-10-10	2,195	2,250	2,195	2,220	305,900	2,220
2006-10-06	2,265	2,265	2,210	2,235	588,300	2,235
2006-10-05	2,185	2,280	2,180	2,275	1,004,000	2,275
2006-10-04	2,165	2,180	2,145	2,150	403,900	2,150
2006-10-03	2,145	2,170	2,120	2,145	396,100	2,145
2006-10-02	2,130	2,145	2,120	2,140	287,300	2,140
2006-09-29	2,125	2,130	2,075	2,115	296,700	2,115
2006-09-28	2,115	2,140	2,110	2,140	262,500	2,140
2006-09-27	2,050	2,095	2,045	2,095	253,400	2,095
2006-09-26	2,070	2,080	2,030	2,040	420,400	2,040
2006-09-25	2,070	2,105	2,070	2,105	348,500	2,105
2006-09-22	2,060	2,125	2,060	2,120	297,200	2,120
2006-09-21	2,080	2,105	2,080	2,085	208,700	2,085
2006-09-20	2,070	2,100	2,065	2,080	222,000	2,080
2006-09-19	2,095	2,130	2,095	2,105	229,700	2,105
2006-09-15	2,145	2,145	2,085	2,100	341,200	2,100
2006-09-14	2,055	2,140	2,050	2,120	398,300	2,120
2006-09-13	2,100	2,100	2,045	2,045	385,000	2,045
2006-09-12	2,110	2,110	2,080	2,090	223,500	2,090
2006-09-11	2,065	2,115	2,065	2,090	509,900	2,090
2006-09-08	2,010	2,110	2,010	2,090	340,500	2,090
2006-09-07	2,075	2,085	2,040	2,050	343,700	2,050
2006-09-06	2,100	2,120	2,090	2,105	300,400	2,105
2006-09-05	2,115	2,180	2,110	2,115	631,800	2,115
2006-09-04	2,095	2,110	2,065	2,100	258,500	2,100
2006-09-01	2,095	2,095	2,055	2,075	442,300	2,075
2006-08-31	2,040	2,090	2,040	2,090	243,000	2,090
2006-08-30	2,060	2,105	2,055	2,065	615,200	2,065
2006-08-29	2,020	2,060	2,005	2,040	321,500	2,040
2006-08-28	2,035	2,045	2,010	2,010	232,200	2,010
2006-08-25	2,040	2,045	2,005	2,015	245,000	2,015
2006-08-24	2,045	2,055	2,025	2,030	510,100	2,030
2006-08-23	2,040	2,045	2,020	2,040	317,100	2,040
2006-08-22	1,999	2,045	1,996	2,040	441,100	2,040
2006-08-21	2,010	2,015	1,984	1,993	228,400	1,993
2006-08-18	2,000	2,015	1,988	1,999	363,900	1,999
2006-08-17	1,990	2,035	1,985	1,993	1,353,500	1,993
2006-08-16	1,905	1,951	1,905	1,944	750,700	1,944
2006-08-15	1,844	1,910	1,836	1,884	665,400	1,884
2006-08-14	1,855	1,921	1,855	1,904	416,100	1,904
2006-08-11	1,846	1,889	1,832	1,885	426,600	1,885
2006-08-10	1,886	1,900	1,876	1,888	461,000	1,888
2006-08-09	1,889	1,920	1,844	1,908	508,400	1,908
2006-08-08	1,844	1,893	1,843	1,880	361,900	1,880
2006-08-07	1,880	1,900	1,803	1,814	349,700	1,814
2006-08-04	1,900	1,905	1,872	1,887	438,100	1,887
2006-08-03	1,940	1,940	1,894	1,902	428,200	1,902
2006-08-02	1,925	1,949	1,901	1,947	530,100	1,947
2006-08-01	1,894	1,951	1,876	1,925	1,085,000	1,925
2006-07-31	1,834	1,894	1,817	1,864	285,900	1,864
2006-07-28	1,799	1,843	1,772	1,809	445,700	1,809
2006-07-27	1,745	1,768	1,726	1,764	249,100	1,764
2006-07-26	1,794	1,849	1,765	1,790	428,000	1,790
2006-07-25	1,791	1,800	1,749	1,764	333,100	1,764
2006-07-24	1,711	1,788	1,711	1,779	351,200	1,779
2006-07-21	1,815	1,820	1,787	1,795	397,000	1,795
2006-07-20	1,828	1,836	1,772	1,790	519,600	1,790
2006-07-19	1,700	1,793	1,669	1,678	620,100	1,678
2006-07-18	1,735	1,769	1,713	1,733	460,300	1,733
2006-07-14	1,849	1,850	1,801	1,807	523,200	1,807
2006-07-13	1,895	1,919	1,873	1,879	604,600	1,879
2006-07-12	1,900	1,900	1,871	1,875	214,600	1,875
2006-07-11	1,894	1,904	1,888	1,900	533,400	1,900
2006-07-10	1,852	1,881	1,836	1,878	304,200	1,878
2006-07-07	1,894	1,904	1,880	1,892	497,300	1,892
2006-07-06	1,861	1,899	1,830	1,864	421,600	1,864
2006-07-05	1,866	1,896	1,866	1,891	250,100	1,891
2006-07-04	1,900	1,916	1,874	1,896	479,900	1,896
2006-07-03	1,928	1,940	1,919	1,928	379,400	1,928
2006-06-30	1,900	1,927	1,858	1,898	558,000	1,898
2006-06-29	1,847	1,878	1,843	1,849	451,000	1,849
2006-06-28	1,860	1,889	1,850	1,865	342,800	1,865
2006-06-27	1,857	1,906	1,850	1,889	932,800	1,889
2006-06-26	1,781	1,848	1,781	1,837	863,200	1,837
2006-06-23	1,792	1,818	1,743	1,781	749,200	1,781
2006-06-22	1,709	1,736	1,693	1,732	369,200	1,732
2006-06-21	1,698	1,722	1,667	1,708	296,800	1,708
2006-06-20	1,700	1,714	1,683	1,700	300,300	1,700
2006-06-19	1,733	1,733	1,667	1,714	280,100	1,714
2006-06-16	1,720	1,734	1,680	1,703	611,100	1,703
2006-06-15	1,713	1,714	1,642	1,672	494,500	1,672
2006-06-14	1,596	1,644	1,572	1,623	631,800	1,623
2006-06-13	1,620	1,731	1,620	1,656	1,017,300	1,656
2006-06-12	1,589	1,630	1,545	1,619	546,800	1,619
2006-06-09	1,568	1,615	1,552	1,572	739,100	1,572
2006-06-08	1,525	1,598	1,514	1,560	1,019,300	1,560
2006-06-07	1,695	1,718	1,631	1,645	675,500	1,645
2006-06-06	1,779	1,779	1,701	1,724	668,900	1,724
2006-06-05	1,805	1,832	1,773	1,781	415,500	1,781
2006-06-02	1,776	1,795	1,705	1,787	849,400	1,787
2006-06-01	1,805	1,805	1,738	1,746	463,500	1,746
2006-05-31	1,780	1,780	1,750	1,750	473,700	1,750
2006-05-30	1,784	1,786	1,753	1,774	429,900	1,774
2006-05-29	1,830	1,830	1,764	1,772	300,200	1,772
2006-05-26	1,795	1,797	1,739	1,794	471,700	1,794
2006-05-25	1,723	1,747	1,711	1,717	255,700	1,717
2006-05-24	1,720	1,755	1,704	1,753	288,400	1,753
2006-05-23	1,782	1,791	1,733	1,735	380,300	1,735
2006-05-22	1,830	1,830	1,790	1,791	552,700	1,791
2006-05-19	1,801	1,832	1,783	1,815	689,900	1,815
2006-05-18	1,800	1,829	1,768	1,800	669,800	1,800
2006-05-17	1,820	1,850	1,799	1,821	1,221,500	1,821
2006-05-16	1,843	1,878	1,790	1,790	572,100	1,790
2006-05-15	1,860	1,911	1,846	1,862	877,500	1,862
2006-05-12	1,890	1,911	1,838	1,889	788,200	1,889
2006-05-11	1,940	2,000	1,918	1,929	589,700	1,929
2006-05-10	1,969	1,998	1,953	1,970	643,000	1,970
2006-05-09	2,025	2,030	1,990	1,999	844,500	1,999
2006-05-08	2,020	2,030	1,985	1,991	1,159,800	1,991
2006-05-02	2,015	2,040	1,998	2,020	1,127,300	2,020
2006-05-01	1,918	2,030	1,877	1,981	899,200	1,981
2006-04-28	1,895	1,933	1,856	1,918	876,300	1,918
2006-04-27	1,924	1,940	1,903	1,906	1,070,300	1,906
2006-04-26	1,959	1,959	1,895	1,922	859,100	1,922
2006-04-25	1,930	1,968	1,909	1,958	1,270,300	1,958
2006-04-24	1,975	1,982	1,928	1,950	1,169,200	1,950
2006-04-21	2,040	2,050	2,015	2,030	885,900	2,030
2006-04-20	2,020	2,045	2,010	2,025	1,275,000	2,025
2006-04-19	2,055	2,115	2,020	2,055	3,461,000	2,055
2006-04-18	1,940	1,975	1,880	1,954	4,316,500	1,954
2006-04-17	1,814	1,825	1,800	1,800	252,200	1,800
2006-04-14	1,843	1,845	1,810	1,827	358,400	1,827
2006-04-13	1,844	1,865	1,815	1,840	472,300	1,840
2006-04-12	1,877	1,888	1,827	1,831	732,900	1,831
2006-04-11	1,880	1,880	1,846	1,858	513,400	1,858
2006-04-10	1,850	1,920	1,850	1,880	880,300	1,880
2006-04-07	1,848	1,850	1,822	1,838	778,800	1,838
2006-04-06	1,820	1,838	1,810	1,831	444,800	1,831
2006-04-05	1,817	1,841	1,798	1,819	603,300	1,819
2006-04-04	1,796	1,845	1,790	1,816	618,500	1,816
2006-04-03	1,849	1,849	1,807	1,818	652,100	1,818
2006-03-31	1,769	1,828	1,762	1,820	694,300	1,820
2006-03-30	1,797	1,806	1,753	1,791	454,000	1,791
2006-03-29	1,776	1,795	1,757	1,782	821,800	1,782
2006-03-28	1,749	1,760	1,728	1,746	394,400	1,746
2006-03-27	1,744	1,754	1,720	1,740	380,100	1,740
2006-03-24	1,711	1,753	1,711	1,743	789,000	1,743
2006-03-23	1,719	1,722	1,697	1,710	893,400	1,710
2006-03-22	1,653	1,710	1,624	1,701	1,886,400	1,701
2006-03-20	1,603	1,630	1,587	1,623	1,012,300	1,623
2006-03-17	1,547	1,602	1,540	1,585	1,067,400	1,585
2006-03-16	1,599	1,620	1,543	1,557	1,478,400	1,557
2006-03-15	1,578	1,592	1,487	1,592	2,192,400	1,592
2006-03-14	1,600	1,629	1,587	1,590	179,900	1,590
2006-03-13	1,593	1,610	1,576	1,592	181,400	1,592
2006-03-10	1,567	1,640	1,560	1,600	516,400	1,600
2006-03-09	1,523	1,564	1,518	1,553	214,000	1,553
2006-03-08	1,520	1,520	1,488	1,500	534,900	1,500
2006-03-07	1,520	1,563	1,520	1,527	257,900	1,527
2006-03-06	1,563	1,563	1,521	1,539	186,800	1,539
2006-03-03	1,573	1,599	1,560	1,564	259,900	1,564
2006-03-02	1,618	1,650	1,596	1,601	424,100	1,601
2006-03-01	1,636	1,639	1,582	1,604	201,500	1,604
2006-02-28	1,621	1,647	1,610	1,638	354,500	1,638
2006-02-27	1,647	1,695	1,620	1,620	370,000	1,620
2006-02-24	1,700	1,705	1,650	1,676	416,500	1,676
2006-02-23	1,635	1,709	1,618	1,700	483,700	1,700
2006-02-22	1,602	1,623	1,591	1,605	157,600	1,605
2006-02-21	1,578	1,610	1,576	1,601	272,600	1,601
2006-02-20	1,588	1,618	1,580	1,583	349,500	1,583
2006-02-17	1,600	1,628	1,575	1,588	219,300	1,588
2006-02-16	1,650	1,657	1,596	1,620	358,400	1,620
2006-02-15	1,650	1,677	1,613	1,637	598,900	1,637
2006-02-14	1,566	1,608	1,502	1,599	498,200	1,599
2006-02-13	1,635	1,636	1,588	1,596	326,100	1,596
2006-02-10	1,663	1,690	1,607	1,630	470,200	1,630
2006-02-09	1,703	1,729	1,655	1,662	571,800	1,662
2006-02-08	1,755	1,764	1,715	1,715	432,400	1,715
2006-02-07	1,797	1,797	1,756	1,760	277,400	1,760
2006-02-06	1,799	1,799	1,762	1,777	512,200	1,777
2006-02-03	1,770	1,806	1,760	1,802	571,200	1,802
2006-02-02	1,744	1,773	1,731	1,769	608,800	1,769
2006-02-01	1,750	1,750	1,700	1,726	577,900	1,726
2006-01-31	1,753	1,779	1,750	1,768	407,200	1,768
2006-01-30	1,780	1,786	1,732	1,735	588,700	1,735
2006-01-27	1,689	1,720	1,685	1,710	350,300	1,710
2006-01-26	1,620	1,664	1,620	1,656	423,500	1,656
2006-01-25	1,625	1,665	1,618	1,618	433,800	1,618
2006-01-24	1,592	1,677	1,592	1,655	383,600	1,655
2006-01-23	1,605	1,660	1,591	1,600	368,500	1,600
2006-01-20	1,740	1,760	1,715	1,725	568,000	1,725
2006-01-19	1,631	1,732	1,623	1,729	737,100	1,729
2006-01-18	1,651	1,684	1,554	1,673	838,900	1,673
2006-01-17	1,797	1,797	1,695	1,711	583,700	1,711
2006-01-16	1,780	1,807	1,741	1,797	504,700	1,797
2006-01-13	1,791	1,791	1,756	1,773	498,100	1,773
2006-01-12	1,731	1,774	1,703	1,761	823,600	1,761
2006-01-11	1,700	1,702	1,650	1,671	534,800	1,671
2006-01-10	1,767	1,773	1,702	1,703	1,010,100	1,703
2006-01-06	1,747	1,795	1,730	1,767	900,200	1,767
2006-01-05	1,691	1,728	1,691	1,717	460,600	1,717
2006-01-04	1,739	1,739	1,689	1,689	268,100	1,689

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31