8056 BIPROGY(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 677 | 678 | 663 | 663 | 374,100 | 663 |
| 2009-12-29 | 694 | 694 | 673 | 676 | 374,200 | 676 |
| 2009-12-28 | 675 | 694 | 675 | 686 | 378,200 | 686 |
| 2009-12-25 | 668 | 679 | 668 | 673 | 432,800 | 673 |
| 2009-12-24 | 681 | 682 | 665 | 666 | 803,300 | 666 |
| 2009-12-22 | 674 | 681 | 669 | 679 | 229,100 | 679 |
| 2009-12-21 | 674 | 679 | 671 | 672 | 208,200 | 672 |
| 2009-12-18 | 671 | 680 | 670 | 678 | 189,400 | 678 |
| 2009-12-17 | 682 | 691 | 671 | 676 | 301,800 | 676 |
| 2009-12-16 | 670 | 687 | 670 | 686 | 267,900 | 686 |
| 2009-12-15 | 661 | 671 | 661 | 668 | 272,200 | 668 |
| 2009-12-14 | 679 | 682 | 663 | 671 | 249,200 | 671 |
| 2009-12-11 | 663 | 675 | 661 | 669 | 469,100 | 669 |
| 2009-12-10 | 671 | 682 | 661 | 663 | 485,400 | 663 |
| 2009-12-09 | 689 | 690 | 670 | 671 | 553,900 | 671 |
| 2009-12-08 | 697 | 705 | 689 | 694 | 451,300 | 694 |
| 2009-12-07 | 715 | 724 | 706 | 711 | 311,100 | 711 |
| 2009-12-04 | 737 | 739 | 707 | 711 | 472,600 | 711 |
| 2009-12-03 | 705 | 717 | 705 | 717 | 269,600 | 717 |
| 2009-12-02 | 688 | 699 | 683 | 699 | 399,700 | 699 |
| 2009-12-01 | 664 | 681 | 661 | 679 | 375,100 | 679 |
| 2009-11-30 | 670 | 682 | 669 | 673 | 411,100 | 673 |
| 2009-11-27 | 660 | 682 | 655 | 676 | 552,500 | 676 |
| 2009-11-26 | 675 | 695 | 666 | 670 | 529,200 | 670 |
| 2009-11-25 | 686 | 688 | 667 | 684 | 416,800 | 684 |
| 2009-11-24 | 710 | 710 | 682 | 691 | 640,400 | 691 |
| 2009-11-20 | 710 | 719 | 703 | 710 | 373,500 | 710 |
| 2009-11-19 | 732 | 748 | 712 | 720 | 966,600 | 720 |
| 2009-11-18 | 704 | 743 | 702 | 733 | 973,200 | 733 |
| 2009-11-17 | 744 | 747 | 683 | 692 | 667,900 | 692 |
| 2009-11-16 | 745 | 762 | 743 | 747 | 272,700 | 747 |
| 2009-11-13 | 747 | 763 | 744 | 752 | 201,600 | 752 |
| 2009-11-12 | 766 | 766 | 741 | 741 | 239,600 | 741 |
| 2009-11-11 | 748 | 765 | 748 | 757 | 304,900 | 757 |
| 2009-11-10 | 768 | 774 | 748 | 751 | 343,700 | 751 |
| 2009-11-09 | 755 | 768 | 747 | 748 | 274,400 | 748 |
| 2009-11-06 | 765 | 774 | 752 | 753 | 454,000 | 753 |
| 2009-11-05 | 784 | 788 | 753 | 755 | 779,000 | 755 |
| 2009-11-04 | 793 | 813 | 793 | 794 | 465,500 | 794 |
| 2009-11-02 | 771 | 806 | 760 | 803 | 334,400 | 803 |
| 2009-10-30 | 795 | 796 | 778 | 781 | 270,100 | 781 |
| 2009-10-29 | 764 | 779 | 764 | 774 | 524,600 | 774 |
| 2009-10-28 | 785 | 804 | 777 | 784 | 392,500 | 784 |
| 2009-10-27 | 800 | 808 | 788 | 791 | 259,500 | 791 |
| 2009-10-26 | 800 | 809 | 792 | 807 | 321,800 | 807 |
| 2009-10-23 | 800 | 813 | 796 | 799 | 658,200 | 799 |
| 2009-10-22 | 775 | 793 | 765 | 790 | 607,200 | 790 |
| 2009-10-21 | 770 | 779 | 767 | 774 | 481,000 | 774 |
| 2009-10-20 | 775 | 782 | 770 | 779 | 505,300 | 779 |
| 2009-10-19 | 780 | 784 | 765 | 771 | 565,300 | 771 |
| 2009-10-16 | 784 | 797 | 781 | 792 | 373,600 | 792 |
| 2009-10-15 | 772 | 782 | 768 | 778 | 291,500 | 778 |
| 2009-10-14 | 778 | 784 | 760 | 768 | 467,500 | 768 |
| 2009-10-13 | 794 | 794 | 778 | 782 | 317,500 | 782 |
| 2009-10-09 | 780 | 791 | 768 | 784 | 480,700 | 784 |
| 2009-10-08 | 778 | 787 | 764 | 780 | 683,000 | 780 |
| 2009-10-07 | 758 | 794 | 742 | 768 | 827,200 | 768 |
| 2009-10-06 | 742 | 761 | 731 | 741 | 746,000 | 741 |
| 2009-10-05 | 773 | 793 | 750 | 761 | 436,500 | 761 |
| 2009-10-02 | 775 | 775 | 756 | 767 | 505,900 | 767 |
| 2009-10-01 | 815 | 816 | 783 | 785 | 605,600 | 785 |
| 2009-09-30 | 782 | 808 | 780 | 808 | 772,600 | 808 |
| 2009-09-29 | 789 | 813 | 779 | 789 | 1,107,300 | 789 |
| 2009-09-28 | 785 | 807 | 773 | 793 | 924,900 | 793 |
| 2009-09-25 | 767 | 790 | 761 | 789 | 1,212,100 | 789 |
| 2009-09-24 | 738 | 751 | 732 | 744 | 803,100 | 744 |
| 2009-09-18 | 715 | 728 | 710 | 713 | 573,500 | 713 |
| 2009-09-17 | 729 | 729 | 712 | 718 | 463,700 | 718 |
| 2009-09-16 | 722 | 728 | 717 | 719 | 463,900 | 719 |
| 2009-09-15 | 735 | 739 | 720 | 722 | 384,100 | 722 |
| 2009-09-14 | 753 | 753 | 729 | 732 | 351,500 | 732 |
| 2009-09-11 | 760 | 764 | 747 | 753 | 569,200 | 753 |
| 2009-09-10 | 736 | 760 | 736 | 758 | 599,100 | 758 |
| 2009-09-09 | 720 | 751 | 717 | 737 | 1,330,100 | 737 |
| 2009-09-08 | 726 | 728 | 707 | 710 | 1,107,600 | 710 |
| 2009-09-07 | 746 | 750 | 734 | 736 | 423,100 | 736 |
| 2009-09-04 | 760 | 760 | 735 | 739 | 629,300 | 739 |
| 2009-09-03 | 767 | 771 | 755 | 757 | 489,300 | 757 |
| 2009-09-02 | 786 | 786 | 766 | 771 | 466,200 | 771 |
| 2009-09-01 | 797 | 802 | 788 | 794 | 354,600 | 794 |
| 2009-08-31 | 820 | 833 | 795 | 797 | 578,500 | 797 |
| 2009-08-28 | 794 | 815 | 790 | 812 | 692,400 | 812 |
| 2009-08-27 | 788 | 794 | 779 | 788 | 480,600 | 788 |
| 2009-08-26 | 788 | 798 | 784 | 790 | 251,900 | 790 |
| 2009-08-25 | 780 | 788 | 776 | 780 | 464,200 | 780 |
| 2009-08-24 | 785 | 791 | 776 | 784 | 417,900 | 784 |
| 2009-08-21 | 773 | 780 | 758 | 768 | 598,400 | 768 |
| 2009-08-20 | 767 | 779 | 763 | 777 | 454,100 | 777 |
| 2009-08-19 | 780 | 784 | 765 | 766 | 466,200 | 766 |
| 2009-08-18 | 768 | 782 | 763 | 771 | 455,400 | 771 |
| 2009-08-17 | 784 | 784 | 768 | 771 | 423,300 | 771 |
| 2009-08-14 | 795 | 808 | 787 | 789 | 439,400 | 789 |
| 2009-08-13 | 805 | 814 | 790 | 795 | 483,100 | 795 |
| 2009-08-12 | 799 | 803 | 787 | 791 | 433,800 | 791 |
| 2009-08-11 | 792 | 805 | 787 | 799 | 494,800 | 799 |
| 2009-08-10 | 793 | 794 | 770 | 782 | 533,700 | 782 |
| 2009-08-07 | 775 | 782 | 765 | 776 | 569,300 | 776 |
| 2009-08-06 | 798 | 802 | 778 | 783 | 547,800 | 783 |
| 2009-08-05 | 807 | 817 | 790 | 792 | 456,700 | 792 |
| 2009-08-04 | 840 | 843 | 802 | 806 | 622,600 | 806 |
| 2009-08-03 | 830 | 849 | 824 | 830 | 476,600 | 830 |
| 2009-07-31 | 817 | 829 | 804 | 829 | 437,200 | 829 |
| 2009-07-30 | 807 | 818 | 787 | 811 | 545,700 | 811 |
| 2009-07-29 | 803 | 813 | 802 | 807 | 299,700 | 807 |
| 2009-07-28 | 810 | 816 | 800 | 809 | 253,800 | 809 |
| 2009-07-27 | 820 | 823 | 808 | 811 | 278,100 | 811 |
| 2009-07-24 | 817 | 823 | 804 | 813 | 464,800 | 813 |
| 2009-07-23 | 799 | 811 | 793 | 797 | 447,200 | 797 |
| 2009-07-22 | 786 | 802 | 777 | 799 | 373,900 | 799 |
| 2009-07-21 | 766 | 786 | 766 | 786 | 542,000 | 786 |
| 2009-07-17 | 749 | 758 | 739 | 745 | 387,800 | 745 |
| 2009-07-16 | 754 | 768 | 746 | 752 | 358,200 | 752 |
| 2009-07-15 | 749 | 758 | 741 | 752 | 342,700 | 752 |
| 2009-07-14 | 739 | 754 | 731 | 739 | 469,400 | 739 |
| 2009-07-13 | 746 | 765 | 726 | 731 | 500,300 | 731 |
| 2009-07-10 | 758 | 779 | 750 | 757 | 618,100 | 757 |
| 2009-07-09 | 771 | 772 | 742 | 748 | 679,000 | 748 |
| 2009-07-08 | 781 | 793 | 773 | 786 | 531,000 | 786 |
| 2009-07-07 | 808 | 819 | 783 | 789 | 616,600 | 789 |
| 2009-07-06 | 816 | 825 | 805 | 812 | 318,700 | 812 |
| 2009-07-03 | 818 | 828 | 816 | 826 | 415,100 | 826 |
| 2009-07-02 | 843 | 856 | 837 | 843 | 397,800 | 843 |
| 2009-07-01 | 817 | 855 | 815 | 834 | 455,000 | 834 |
| 2009-06-30 | 865 | 873 | 830 | 837 | 824,000 | 837 |
| 2009-06-29 | 838 | 847 | 825 | 827 | 475,500 | 827 |
| 2009-06-26 | 806 | 837 | 806 | 834 | 440,500 | 834 |
| 2009-06-25 | 785 | 822 | 783 | 812 | 529,400 | 812 |
| 2009-06-24 | 816 | 817 | 783 | 787 | 1,005,000 | 787 |
| 2009-06-23 | 820 | 825 | 807 | 816 | 493,100 | 816 |
| 2009-06-22 | 831 | 855 | 831 | 850 | 374,600 | 850 |
| 2009-06-19 | 817 | 870 | 817 | 840 | 844,300 | 840 |
| 2009-06-18 | 823 | 823 | 803 | 815 | 500,800 | 815 |
| 2009-06-17 | 824 | 833 | 796 | 813 | 741,900 | 813 |
| 2009-06-16 | 841 | 850 | 813 | 820 | 736,600 | 820 |
| 2009-06-15 | 839 | 892 | 829 | 870 | 927,800 | 870 |
| 2009-06-12 | 822 | 842 | 815 | 839 | 836,200 | 839 |
| 2009-06-11 | 834 | 841 | 825 | 833 | 418,800 | 833 |
| 2009-06-10 | 822 | 845 | 815 | 835 | 583,500 | 835 |
| 2009-06-09 | 824 | 842 | 805 | 813 | 1,201,100 | 813 |
| 2009-06-08 | 864 | 884 | 842 | 854 | 1,161,200 | 854 |
| 2009-06-05 | 856 | 881 | 841 | 874 | 1,536,100 | 874 |
| 2009-06-04 | 781 | 853 | 775 | 826 | 2,056,800 | 826 |
| 2009-06-03 | 728 | 767 | 727 | 764 | 991,600 | 764 |
| 2009-06-02 | 730 | 744 | 717 | 738 | 662,000 | 738 |
| 2009-06-01 | 699 | 726 | 699 | 721 | 447,900 | 721 |
| 2009-05-29 | 704 | 710 | 698 | 709 | 689,600 | 709 |
| 2009-05-28 | 700 | 718 | 700 | 709 | 505,300 | 709 |
| 2009-05-27 | 717 | 729 | 714 | 720 | 669,200 | 720 |
| 2009-05-26 | 713 | 716 | 698 | 715 | 716,700 | 715 |
| 2009-05-25 | 687 | 705 | 679 | 704 | 943,400 | 704 |
| 2009-05-22 | 655 | 677 | 654 | 677 | 877,400 | 677 |
| 2009-05-21 | 666 | 673 | 658 | 665 | 580,700 | 665 |
| 2009-05-20 | 656 | 666 | 653 | 666 | 671,400 | 666 |
| 2009-05-19 | 653 | 660 | 645 | 650 | 651,100 | 650 |
| 2009-05-18 | 660 | 660 | 644 | 648 | 365,300 | 648 |
| 2009-05-15 | 655 | 659 | 645 | 655 | 469,400 | 655 |
| 2009-05-14 | 647 | 658 | 640 | 655 | 772,900 | 655 |
| 2009-05-13 | 666 | 676 | 642 | 654 | 975,400 | 654 |
| 2009-05-12 | 711 | 712 | 664 | 676 | 1,624,200 | 676 |
| 2009-05-11 | 668 | 686 | 650 | 682 | 1,261,600 | 682 |
| 2009-05-08 | 638 | 648 | 623 | 648 | 525,400 | 648 |
| 2009-05-07 | 640 | 650 | 631 | 638 | 458,900 | 638 |
| 2009-05-01 | 627 | 643 | 617 | 637 | 433,700 | 637 |
| 2009-04-30 | 623 | 634 | 615 | 617 | 552,100 | 617 |
| 2009-04-28 | 644 | 651 | 624 | 625 | 359,600 | 625 |
| 2009-04-27 | 645 | 655 | 642 | 648 | 304,000 | 648 |
| 2009-04-24 | 677 | 678 | 637 | 642 | 938,200 | 642 |
| 2009-04-23 | 662 | 671 | 642 | 667 | 567,300 | 667 |
| 2009-04-22 | 675 | 676 | 654 | 661 | 560,500 | 661 |
| 2009-04-21 | 676 | 707 | 674 | 689 | 853,300 | 689 |
| 2009-04-20 | 725 | 746 | 725 | 746 | 449,500 | 746 |
| 2009-04-17 | 716 | 724 | 710 | 719 | 401,500 | 719 |
| 2009-04-16 | 718 | 729 | 698 | 703 | 429,900 | 703 |
| 2009-04-15 | 705 | 712 | 698 | 712 | 592,100 | 712 |
| 2009-04-14 | 700 | 710 | 677 | 699 | 759,400 | 699 |
| 2009-04-13 | 666 | 671 | 655 | 660 | 298,800 | 660 |
| 2009-04-10 | 667 | 677 | 663 | 671 | 172,200 | 671 |
| 2009-04-09 | 657 | 665 | 654 | 660 | 283,800 | 660 |
| 2009-04-08 | 664 | 671 | 643 | 650 | 435,800 | 650 |
| 2009-04-07 | 679 | 687 | 675 | 684 | 316,900 | 684 |
| 2009-04-06 | 695 | 703 | 664 | 672 | 430,800 | 672 |
| 2009-04-03 | 711 | 714 | 682 | 691 | 498,900 | 691 |
| 2009-04-02 | 688 | 704 | 680 | 691 | 472,200 | 691 |
| 2009-04-01 | 715 | 718 | 701 | 708 | 194,900 | 708 |
| 2009-03-31 | 700 | 722 | 691 | 703 | 184,000 | 703 |
| 2009-03-30 | 735 | 743 | 703 | 703 | 234,100 | 703 |
| 2009-03-27 | 748 | 753 | 731 | 732 | 340,300 | 732 |
| 2009-03-26 | 700 | 723 | 697 | 721 | 241,300 | 721 |
| 2009-03-25 | 699 | 699 | 681 | 693 | 417,500 | 693 |
| 2009-03-24 | 681 | 681 | 657 | 679 | 415,800 | 679 |
| 2009-03-23 | 613 | 646 | 613 | 644 | 426,700 | 644 |
| 2009-03-19 | 617 | 621 | 605 | 615 | 418,200 | 615 |
| 2009-03-18 | 628 | 642 | 614 | 616 | 376,900 | 616 |
| 2009-03-17 | 629 | 630 | 617 | 622 | 282,200 | 622 |
| 2009-03-16 | 617 | 644 | 617 | 629 | 213,400 | 629 |
| 2009-03-13 | 597 | 620 | 597 | 608 | 793,300 | 608 |
| 2009-03-12 | 651 | 659 | 634 | 637 | 144,500 | 637 |
| 2009-03-11 | 666 | 668 | 647 | 653 | 179,000 | 653 |
| 2009-03-10 | 640 | 653 | 639 | 648 | 132,000 | 648 |
| 2009-03-09 | 674 | 680 | 656 | 658 | 201,000 | 658 |
| 2009-03-06 | 682 | 693 | 673 | 681 | 197,500 | 681 |
| 2009-03-05 | 693 | 698 | 680 | 682 | 232,500 | 682 |
| 2009-03-04 | 674 | 689 | 662 | 683 | 335,900 | 683 |
| 2009-03-03 | 665 | 682 | 659 | 673 | 149,700 | 673 |
| 2009-03-02 | 676 | 685 | 669 | 678 | 167,100 | 678 |
| 2009-02-27 | 680 | 697 | 665 | 696 | 331,200 | 696 |
| 2009-02-26 | 695 | 695 | 667 | 670 | 323,300 | 670 |
| 2009-02-25 | 689 | 690 | 666 | 685 | 354,400 | 685 |
| 2009-02-24 | 640 | 660 | 637 | 659 | 380,000 | 659 |
| 2009-02-23 | 626 | 657 | 619 | 651 | 294,600 | 651 |
| 2009-02-20 | 667 | 676 | 633 | 633 | 366,900 | 633 |
| 2009-02-19 | 698 | 704 | 664 | 666 | 757,700 | 666 |
| 2009-02-18 | 716 | 727 | 709 | 717 | 250,300 | 717 |
| 2009-02-17 | 716 | 725 | 708 | 723 | 176,600 | 723 |
| 2009-02-16 | 700 | 714 | 697 | 710 | 164,600 | 710 |
| 2009-02-13 | 679 | 703 | 679 | 700 | 299,900 | 700 |
| 2009-02-12 | 688 | 706 | 677 | 689 | 251,100 | 689 |
| 2009-02-10 | 742 | 750 | 711 | 718 | 290,200 | 718 |
| 2009-02-09 | 743 | 745 | 725 | 734 | 174,900 | 734 |
| 2009-02-06 | 723 | 733 | 715 | 722 | 242,100 | 722 |
| 2009-02-05 | 717 | 718 | 702 | 707 | 277,900 | 707 |
| 2009-02-04 | 687 | 712 | 673 | 707 | 378,000 | 707 |
| 2009-02-03 | 711 | 711 | 684 | 684 | 391,000 | 684 |
| 2009-02-02 | 698 | 720 | 687 | 711 | 328,300 | 711 |
| 2009-01-30 | 717 | 739 | 717 | 734 | 285,000 | 734 |
| 2009-01-29 | 731 | 754 | 727 | 754 | 405,000 | 754 |
| 2009-01-28 | 702 | 735 | 700 | 729 | 475,000 | 729 |
| 2009-01-27 | 696 | 724 | 696 | 722 | 347,100 | 722 |
| 2009-01-26 | 667 | 698 | 664 | 687 | 279,500 | 687 |
| 2009-01-23 | 687 | 687 | 661 | 677 | 392,500 | 677 |
| 2009-01-22 | 654 | 681 | 650 | 680 | 345,500 | 680 |
| 2009-01-21 | 665 | 680 | 653 | 655 | 196,900 | 655 |
| 2009-01-20 | 677 | 683 | 662 | 668 | 145,900 | 668 |
| 2009-01-19 | 683 | 690 | 676 | 678 | 206,900 | 678 |
| 2009-01-16 | 682 | 687 | 675 | 684 | 394,200 | 684 |
| 2009-01-15 | 691 | 695 | 678 | 687 | 433,700 | 687 |
| 2009-01-14 | 690 | 708 | 686 | 698 | 420,200 | 698 |
| 2009-01-13 | 725 | 725 | 690 | 690 | 518,500 | 690 |
| 2009-01-09 | 740 | 754 | 732 | 746 | 302,300 | 746 |
| 2009-01-08 | 775 | 775 | 745 | 749 | 344,800 | 749 |
| 2009-01-07 | 778 | 785 | 761 | 784 | 576,900 | 784 |
| 2009-01-06 | 742 | 763 | 738 | 760 | 451,700 | 760 |
| 2009-01-05 | 740 | 749 | 730 | 738 | 116,900 | 738 |
分割・併合履歴 ： なし
