8056 BIPROGY(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	657	659	643	650	270,900	650
2010-12-29	651	662	650	661	350,300	661
2010-12-28	646	653	643	650	310,100	650
2010-12-27	631	658	630	652	639,700	652
2010-12-24	622	630	617	627	301,100	627
2010-12-22	618	632	618	621	284,000	621
2010-12-21	625	627	619	623	112,300	623
2010-12-20	622	629	617	621	209,600	621
2010-12-17	628	632	621	624	233,500	624
2010-12-16	623	632	623	628	126,700	628
2010-12-15	626	630	617	630	292,800	630
2010-12-14	617	627	611	626	424,800	626
2010-12-13	598	612	596	611	239,400	611
2010-12-10	607	607	596	599	275,700	599
2010-12-09	606	612	601	606	398,800	606
2010-12-08	595	620	594	603	561,800	603
2010-12-07	580	592	577	585	240,800	585
2010-12-06	565	581	565	579	173,300	579
2010-12-03	573	580	570	574	355,000	574
2010-12-02	566	577	563	576	328,000	576
2010-12-01	552	559	551	559	132,900	559
2010-11-30	565	568	551	554	249,900	554
2010-11-29	563	578	563	570	288,200	570
2010-11-26	565	572	558	560	268,100	560
2010-11-25	560	574	557	568	389,700	568
2010-11-24	551	563	545	559	272,000	559
2010-11-22	562	566	554	564	159,600	564
2010-11-19	561	565	554	557	205,400	557
2010-11-18	555	557	550	557	260,000	557
2010-11-17	548	557	548	557	213,100	557
2010-11-16	561	574	549	558	420,100	558
2010-11-15	550	558	548	556	289,300	556
2010-11-12	546	549	543	545	170,700	545
2010-11-11	540	545	536	545	143,200	545
2010-11-10	533	548	532	539	219,200	539
2010-11-09	537	541	532	536	145,200	536
2010-11-08	541	545	535	544	257,400	544
2010-11-05	531	541	530	541	387,700	541
2010-11-04	518	523	510	521	320,400	521
2010-11-02	504	515	481	510	597,100	510
2010-11-01	513	518	506	516	318,600	516
2010-10-29	505	514	503	513	321,100	513
2010-10-28	507	510	502	506	260,500	506
2010-10-27	504	510	497	507	268,400	507
2010-10-26	494	503	493	496	364,900	496
2010-10-25	515	520	498	501	491,500	501
2010-10-22	496	512	494	510	565,100	510
2010-10-21	502	502	490	492	415,500	492
2010-10-20	500	504	493	501	292,000	501
2010-10-19	505	512	505	506	229,600	506
2010-10-18	500	511	500	503	259,300	503
2010-10-15	507	507	496	498	195,200	498
2010-10-14	506	515	506	507	293,600	507
2010-10-13	508	512	501	504	183,100	504
2010-10-12	519	524	506	506	240,100	506
2010-10-08	531	532	520	520	324,300	520
2010-10-07	529	540	529	533	252,200	533
2010-10-06	530	531	522	529	239,800	529
2010-10-05	516	532	510	527	389,600	527
2010-10-04	541	541	514	518	444,600	518
2010-10-01	555	556	534	534	354,400	534
2010-09-30	561	563	551	552	185,100	552
2010-09-29	545	561	544	560	267,600	560
2010-09-28	543	547	537	546	266,900	546
2010-09-27	542	555	536	552	420,000	552
2010-09-24	557	557	545	545	336,900	545
2010-09-22	559	563	556	558	191,400	558
2010-09-21	559	565	559	562	281,600	562
2010-09-17	561	566	554	561	363,100	561
2010-09-16	575	576	558	560	223,300	560
2010-09-15	565	575	560	570	430,400	570
2010-09-14	568	573	564	566	185,800	566
2010-09-13	574	578	569	570	97,600	570
2010-09-10	563	579	563	569	334,600	569
2010-09-09	585	586	570	573	229,800	573
2010-09-08	581	582	573	578	186,700	578
2010-09-07	592	593	586	589	74,000	589
2010-09-06	581	596	579	594	193,400	594
2010-09-03	569	584	569	582	228,900	582
2010-09-02	575	579	568	579	257,800	579
2010-09-01	566	569	558	565	241,200	565
2010-08-31	579	589	571	574	269,300	574
2010-08-30	584	593	579	581	133,200	581
2010-08-27	565	578	562	576	181,000	576
2010-08-26	570	578	567	570	126,300	570
2010-08-25	568	576	566	571	253,800	571
2010-08-24	566	571	562	567	161,300	567
2010-08-23	568	583	567	567	169,000	567
2010-08-20	576	586	573	578	269,900	578
2010-08-19	564	578	562	578	265,200	578
2010-08-18	580	580	554	560	420,000	560
2010-08-17	570	577	568	572	258,200	572
2010-08-16	575	575	564	570	236,900	570
2010-08-13	569	579	565	575	259,600	575
2010-08-12	573	575	556	565	407,100	565
2010-08-11	585	587	575	583	420,600	583
2010-08-10	587	592	583	585	207,800	585
2010-08-09	585	590	582	589	136,600	589
2010-08-06	588	592	576	590	306,900	590
2010-08-05	599	601	585	588	228,500	588
2010-08-04	597	605	592	596	349,000	596
2010-08-03	608	614	597	598	432,300	598
2010-08-02	625	625	599	607	433,200	607
2010-07-30	587	620	584	616	845,800	616
2010-07-29	609	613	595	597	497,800	597
2010-07-28	625	625	611	611	239,200	611
2010-07-27	608	616	608	610	227,600	610
2010-07-26	611	620	604	609	342,400	609
2010-07-23	611	616	599	610	401,600	610
2010-07-22	603	605	591	601	457,900	601
2010-07-21	624	624	602	604	670,600	604
2010-07-20	639	639	621	622	586,600	622
2010-07-16	646	653	644	652	629,500	652
2010-07-15	651	655	649	652	407,500	652
2010-07-14	655	660	651	653	383,700	653
2010-07-13	650	653	649	650	435,500	650
2010-07-12	652	653	640	650	445,900	650
2010-07-09	664	666	653	655	541,500	655
2010-07-08	674	675	662	668	465,800	668
2010-07-07	667	671	657	664	293,400	664
2010-07-06	648	667	643	667	329,600	667
2010-07-05	646	656	646	650	366,800	650
2010-07-02	643	655	642	649	391,100	649
2010-07-01	640	646	640	642	625,800	642
2010-06-30	639	648	634	648	780,700	648
2010-06-29	654	665	639	644	639,100	644
2010-06-28	653	659	646	653	660,100	653
2010-06-25	632	648	632	643	910,400	643
2010-06-24	641	649	639	642	602,900	642
2010-06-23	645	645	632	643	429,700	643
2010-06-22	658	660	649	654	514,300	654
2010-06-21	655	666	654	662	387,800	662
2010-06-18	663	664	652	654	333,000	654
2010-06-17	675	675	657	661	319,300	661
2010-06-16	659	673	658	670	363,700	670
2010-06-15	660	664	647	649	613,700	649
2010-06-14	652	666	652	664	316,900	664
2010-06-11	658	660	649	651	389,700	651
2010-06-10	647	653	641	651	360,300	651
2010-06-09	648	654	639	647	500,600	647
2010-06-08	638	655	635	649	535,600	649
2010-06-07	648	649	635	648	803,000	648
2010-06-04	664	669	645	658	1,088,500	658
2010-06-03	675	679	671	674	399,700	674
2010-06-02	668	680	655	665	442,900	665
2010-06-01	670	682	663	671	469,800	671
2010-05-31	668	678	665	671	566,800	671
2010-05-28	659	670	646	658	750,900	658
2010-05-27	625	654	618	652	718,200	652
2010-05-26	610	634	608	625	1,023,400	625
2010-05-25	648	649	605	609	633,000	609
2010-05-24	640	653	620	647	598,700	647
2010-05-21	653	654	633	644	910,600	644
2010-05-20	679	681	660	663	824,500	663
2010-05-19	673	685	644	685	1,461,600	685
2010-05-18	711	719	678	683	1,029,800	683
2010-05-17	730	735	689	707	1,256,300	707
2010-05-14	725	751	725	738	955,000	738
2010-05-13	735	743	723	740	1,042,400	740
2010-05-12	705	738	705	715	1,503,500	715
2010-05-11	706	709	670	695	1,507,000	695
2010-05-10	722	736	689	696	1,319,500	696
2010-05-07	720	731	702	718	1,021,400	718
2010-05-06	739	746	721	735	896,600	735
2010-04-30	740	758	735	754	1,079,000	754
2010-04-28	726	732	720	730	881,700	730
2010-04-27	723	745	718	741	1,279,100	741
2010-04-26	725	731	721	727	710,100	727
2010-04-23	706	723	698	718	1,053,100	718
2010-04-22	688	712	685	706	1,691,000	706
2010-04-21	663	689	661	688	798,000	688
2010-04-20	655	663	653	655	367,000	655
2010-04-19	655	661	648	657	586,200	657
2010-04-16	662	667	651	665	757,900	665
2010-04-15	680	680	662	663	818,200	663
2010-04-14	675	684	671	678	789,000	678
2010-04-13	670	672	659	671	596,300	671
2010-04-12	665	679	659	668	696,700	668
2010-04-09	658	662	651	656	532,200	656
2010-04-08	666	666	659	659	277,900	659
2010-04-07	661	671	659	667	478,700	667
2010-04-06	667	667	653	659	533,700	659
2010-04-05	669	669	653	662	731,400	662
2010-04-02	631	652	626	650	678,600	650
2010-04-01	626	632	616	630	750,500	630
2010-03-31	615	635	609	627	819,500	627
2010-03-30	607	614	604	613	654,300	613
2010-03-29	605	611	603	604	486,500	604
2010-03-26	600	604	594	599	555,500	599
2010-03-25	618	619	598	602	658,700	602
2010-03-24	621	626	594	609	1,177,900	609
2010-03-23	590	621	588	619	1,324,300	619
2010-03-19	588	588	576	583	599,400	583
2010-03-18	587	588	583	585	510,300	585
2010-03-17	588	588	581	583	428,700	583
2010-03-16	583	589	582	584	403,800	584
2010-03-15	594	595	580	585	1,105,600	585
2010-03-12	571	586	566	582	1,079,300	582
2010-03-11	563	565	555	564	544,300	564
2010-03-10	566	570	553	555	428,000	555
2010-03-09	549	567	548	563	857,000	563
2010-03-08	536	550	536	549	589,900	549
2010-03-05	535	544	533	535	497,900	535
2010-03-04	538	538	532	534	324,700	534
2010-03-03	537	540	530	531	420,600	531
2010-03-02	540	544	538	542	285,200	542
2010-03-01	535	548	532	540	436,300	540
2010-02-26	535	538	529	532	415,300	532
2010-02-25	528	537	528	535	662,200	535
2010-02-24	527	532	524	528	677,900	528
2010-02-23	549	550	534	537	884,300	537
2010-02-22	555	561	549	554	453,700	554
2010-02-19	569	570	550	553	557,200	553
2010-02-18	563	573	561	568	803,300	568
2010-02-17	560	569	558	565	812,900	565
2010-02-16	560	563	555	560	288,700	560
2010-02-15	559	560	551	556	276,200	556
2010-02-12	556	556	546	555	561,000	555
2010-02-10	565	569	543	547	726,800	547
2010-02-09	560	561	540	561	756,200	561
2010-02-08	560	562	555	559	409,100	559
2010-02-05	569	574	560	563	810,000	563
2010-02-04	592	594	580	583	803,800	583
2010-02-03	607	615	582	591	1,384,000	591
2010-02-02	598	623	591	614	1,078,300	614
2010-02-01	633	639	596	601	1,864,300	601
2010-01-29	690	695	682	684	190,400	684
2010-01-28	682	701	682	698	337,700	698
2010-01-27	690	693	681	681	341,100	681
2010-01-26	700	700	691	694	378,800	694
2010-01-25	700	703	691	700	327,500	700
2010-01-22	710	710	685	706	466,400	706
2010-01-21	708	723	705	722	440,700	722
2010-01-20	719	725	709	711	647,100	711
2010-01-19	699	717	691	710	924,500	710
2010-01-18	690	691	684	685	334,200	685
2010-01-15	691	694	688	693	355,400	693
2010-01-14	695	698	685	692	512,500	692
2010-01-13	704	706	693	693	427,900	693
2010-01-12	703	712	703	708	488,800	708
2010-01-08	704	719	694	702	684,000	702
2010-01-07	699	704	692	699	517,400	699
2010-01-06	680	704	678	690	548,900	690
2010-01-05	672	682	672	675	381,700	675
2010-01-04	673	686	665	667	451,200	667

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