8056 BIPROGY(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	490	491	486	491	492,100	491
2011-12-29	485	492	476	489	673,000	489
2011-12-28	498	499	487	492	444,800	492
2011-12-27	502	506	495	500	154,100	500
2011-12-26	504	504	497	502	156,200	502
2011-12-22	518	518	498	504	439,200	504
2011-12-21	510	517	501	510	407,000	510
2011-12-20	490	505	486	500	549,800	500
2011-12-19	500	500	487	492	444,300	492
2011-12-16	508	517	499	502	328,500	502
2011-12-15	517	517	503	507	347,700	507
2011-12-14	526	527	518	524	272,900	524
2011-12-13	518	532	515	526	447,900	526
2011-12-12	511	521	510	520	357,700	520
2011-12-09	513	515	507	509	450,200	509
2011-12-08	508	510	501	503	301,700	503
2011-12-07	503	516	496	513	509,700	513
2011-12-06	508	526	493	501	844,300	501
2011-12-05	482	504	481	500	523,300	500
2011-12-02	482	490	481	490	351,000	490
2011-12-01	486	487	483	485	224,000	485
2011-11-30	470	483	466	480	534,600	480
2011-11-29	466	469	461	468	182,400	468
2011-11-28	465	467	457	459	186,400	459
2011-11-25	469	469	457	460	222,500	460
2011-11-24	466	472	463	465	235,400	465
2011-11-22	451	474	451	471	351,400	471
2011-11-21	454	457	452	454	90,500	454
2011-11-18	451	459	450	459	158,400	459
2011-11-17	444	457	440	456	174,900	456
2011-11-16	445	450	440	444	101,400	444
2011-11-15	448	453	446	448	121,500	448
2011-11-14	455	458	452	454	93,300	454
2011-11-11	451	458	448	455	257,400	455
2011-11-10	451	460	451	454	356,500	454
2011-11-09	450	459	447	458	313,500	458
2011-11-08	447	450	441	445	303,700	445
2011-11-07	448	450	444	448	186,900	448
2011-11-04	443	451	440	447	141,300	447
2011-11-02	440	444	433	441	288,300	441
2011-11-01	441	454	441	450	323,900	450
2011-10-31	444	459	440	451	259,900	451
2011-10-28	460	460	450	450	428,400	450
2011-10-27	447	454	431	450	382,100	450
2011-10-26	440	449	436	444	226,100	444
2011-10-25	463	463	447	448	303,700	448
2011-10-24	449	461	449	460	190,100	460
2011-10-21	448	450	444	446	86,800	446
2011-10-20	451	453	446	449	123,800	449
2011-10-19	455	458	447	447	143,400	447
2011-10-18	455	456	447	455	135,000	455
2011-10-17	450	457	450	454	198,900	454
2011-10-14	453	457	448	449	189,800	449
2011-10-13	467	467	457	459	276,900	459
2011-10-12	456	463	448	462	345,600	462
2011-10-11	454	469	453	463	353,100	463
2011-10-07	441	454	441	446	286,700	446
2011-10-06	445	450	436	439	350,700	439
2011-10-05	438	443	425	441	351,600	441
2011-10-04	430	437	424	435	281,900	435
2011-10-03	422	438	418	436	470,800	436
2011-09-30	416	448	413	437	694,600	437
2011-09-29	395	412	393	411	267,800	411
2011-09-28	395	398	391	397	191,500	397
2011-09-27	386	394	386	394	231,200	394
2011-09-26	398	399	380	381	286,500	381
2011-09-22	402	404	390	403	489,100	403
2011-09-21	395	400	394	399	188,300	399
2011-09-20	395	398	392	392	141,600	392
2011-09-16	393	403	392	403	228,000	403
2011-09-15	386	393	386	388	159,800	388
2011-09-14	392	394	385	387	194,500	387
2011-09-13	391	392	385	389	214,400	389
2011-09-12	388	389	382	384	202,600	384
2011-09-09	395	399	393	393	249,700	393
2011-09-08	407	407	397	399	185,200	399
2011-09-07	396	403	395	400	253,800	400
2011-09-06	396	399	388	391	406,300	391
2011-09-05	405	405	393	401	217,800	401
2011-09-02	407	411	403	411	286,800	411
2011-09-01	416	417	410	412	302,200	412
2011-08-31	414	416	409	415	235,100	415
2011-08-30	410	419	410	418	253,500	418
2011-08-29	405	414	396	407	294,500	407
2011-08-26	404	409	397	408	249,900	408
2011-08-25	411	417	405	410	472,200	410
2011-08-24	401	408	398	403	420,900	403
2011-08-23	390	402	390	399	424,600	399
2011-08-22	390	398	381	391	525,200	391
2011-08-19	400	400	395	396	194,700	396
2011-08-18	406	408	404	404	241,000	404
2011-08-17	415	415	404	412	257,000	412
2011-08-16	410	420	410	415	249,600	415
2011-08-15	420	420	409	412	189,200	412
2011-08-12	414	419	408	412	291,400	412
2011-08-11	404	412	398	412	311,800	412
2011-08-10	410	429	407	412	350,000	412
2011-08-09	398	404	386	402	512,600	402
2011-08-08	414	416	407	408	242,100	408
2011-08-05	419	422	416	420	315,000	420
2011-08-04	424	441	424	436	371,900	436
2011-08-03	431	432	424	424	398,400	424
2011-08-02	435	440	432	438	451,600	438
2011-08-01	442	443	435	437	1,149,800	437
2011-07-29	461	471	461	465	267,300	465
2011-07-28	466	470	464	467	170,700	467
2011-07-27	480	480	471	474	143,100	474
2011-07-26	483	483	478	480	167,800	480
2011-07-25	489	491	478	480	303,400	480
2011-07-22	476	483	476	482	364,000	482
2011-07-21	472	472	466	471	322,100	471
2011-07-20	468	472	464	470	207,700	470
2011-07-19	466	468	461	463	201,600	463
2011-07-15	467	471	467	469	242,900	469
2011-07-14	478	479	471	473	263,300	473
2011-07-13	476	486	474	484	221,900	484
2011-07-12	480	483	476	482	267,100	482
2011-07-11	485	490	483	488	198,800	488
2011-07-08	491	491	486	489	264,600	489
2011-07-07	485	488	484	485	286,200	485
2011-07-06	488	488	480	487	275,600	487
2011-07-05	485	490	483	487	301,500	487
2011-07-04	484	490	483	488	405,500	488
2011-07-01	484	485	476	481	443,700	481
2011-06-30	474	481	468	480	679,700	480
2011-06-29	459	476	457	474	846,800	474
2011-06-28	446	460	446	453	487,300	453
2011-06-27	438	445	438	441	231,100	441
2011-06-24	439	442	438	442	241,800	442
2011-06-23	436	442	431	440	340,400	440
2011-06-22	432	438	432	436	265,100	436
2011-06-21	424	431	424	430	209,500	430
2011-06-20	424	430	422	424	258,700	424
2011-06-17	425	427	417	421	386,700	421
2011-06-16	425	430	424	426	237,200	426
2011-06-15	430	431	427	431	244,300	431
2011-06-14	425	431	423	426	289,000	426
2011-06-13	428	429	425	428	244,800	428
2011-06-10	434	439	431	433	425,900	433
2011-06-09	438	438	428	433	376,200	433
2011-06-08	447	447	436	440	372,500	440
2011-06-07	439	447	437	444	390,300	444
2011-06-06	444	449	439	439	365,300	439
2011-06-03	452	454	443	444	444,700	444
2011-06-02	448	451	444	448	543,500	448
2011-06-01	464	464	459	461	326,000	461
2011-05-31	456	467	455	465	302,900	465
2011-05-30	449	460	449	455	513,300	455
2011-05-27	447	453	443	448	638,600	448
2011-05-26	449	453	445	451	416,400	451
2011-05-25	447	450	442	448	561,100	448
2011-05-24	448	450	442	449	647,000	449
2011-05-23	452	455	441	451	557,400	451
2011-05-20	451	456	443	452	589,000	452
2011-05-19	462	465	454	458	489,100	458
2011-05-18	453	460	450	456	608,700	456
2011-05-17	456	461	451	455	444,500	455
2011-05-16	463	470	450	450	769,100	450
2011-05-13	488	488	465	471	634,000	471
2011-05-12	488	490	478	480	761,600	480
2011-05-11	514	514	484	487	1,565,300	487
2011-05-10	515	519	507	514	398,000	514
2011-05-09	512	515	508	512	279,800	512
2011-05-06	510	510	499	506	175,000	506
2011-05-02	500	515	500	512	368,600	512
2011-04-28	491	500	489	499	295,400	499
2011-04-27	493	493	486	490	204,100	490
2011-04-26	489	493	486	490	189,200	490
2011-04-25	492	493	486	490	302,100	490
2011-04-22	485	493	482	490	265,400	490
2011-04-21	496	497	479	485	763,800	485
2011-04-20	502	503	497	499	239,700	499
2011-04-19	495	497	491	495	345,000	495
2011-04-18	519	519	503	505	241,500	505
2011-04-15	515	520	506	509	308,300	509
2011-04-14	510	518	506	516	283,500	516
2011-04-13	502	510	500	507	152,100	507
2011-04-12	506	510	500	502	359,300	502
2011-04-11	499	513	499	511	404,900	511
2011-04-08	492	501	485	496	506,300	496
2011-04-07	496	508	494	495	564,900	495
2011-04-06	509	509	495	498	504,900	498
2011-04-05	520	522	503	508	404,400	508
2011-04-04	530	533	516	518	509,400	518
2011-04-01	538	542	532	533	383,700	533
2011-03-31	541	547	535	546	490,400	546
2011-03-30	537	553	532	542	532,600	542
2011-03-29	525	534	523	529	472,100	529
2011-03-28	543	544	524	527	546,300	527
2011-03-25	544	546	534	540	558,000	540
2011-03-24	532	538	522	524	311,800	524
2011-03-23	550	553	529	534	350,400	534
2011-03-22	537	546	526	543	456,900	543
2011-03-18	487	518	487	507	544,600	507
2011-03-17	480	495	469	485	517,300	485
2011-03-16	470	500	464	498	615,800	498
2011-03-15	515	516	435	468	753,900	468
2011-03-14	538	559	529	535	477,700	535
2011-03-11	603	613	603	603	479,500	603
2011-03-10	618	620	604	606	229,400	606
2011-03-09	622	627	616	623	412,000	623
2011-03-08	613	616	607	609	494,400	609
2011-03-07	633	634	613	620	505,600	620
2011-03-04	639	645	626	637	581,000	637
2011-03-03	626	637	623	633	395,200	633
2011-03-02	631	635	622	626	432,100	626
2011-03-01	646	651	637	641	343,200	641
2011-02-28	639	650	630	646	340,400	646
2011-02-25	635	639	628	633	620,000	633
2011-02-24	655	657	633	637	456,000	637
2011-02-23	651	674	650	662	348,800	662
2011-02-22	668	669	651	655	567,400	655
2011-02-21	691	692	669	678	437,500	678
2011-02-18	688	692	681	687	392,700	687
2011-02-17	689	698	686	694	450,200	694
2011-02-16	687	689	673	683	546,400	683
2011-02-15	697	700	688	694	399,600	694
2011-02-14	700	708	695	704	376,500	704
2011-02-10	686	698	686	690	315,000	690
2011-02-09	710	712	689	695	440,000	695
2011-02-08	713	716	706	712	781,500	712
2011-02-07	678	704	677	694	660,800	694
2011-02-04	668	681	665	668	270,000	668
2011-02-03	668	676	661	664	311,100	664
2011-02-02	669	681	664	668	615,900	668
2011-02-01	652	687	650	668	1,249,400	668
2011-01-31	632	638	618	620	385,000	620
2011-01-28	656	656	635	642	353,700	642
2011-01-27	660	664	656	656	198,700	656
2011-01-26	655	665	655	661	265,400	661
2011-01-25	644	657	644	654	321,300	654
2011-01-24	632	643	631	642	312,500	642
2011-01-21	634	646	630	634	408,300	634
2011-01-20	643	649	631	633	282,400	633
2011-01-19	647	649	640	645	348,100	645
2011-01-18	640	653	637	638	322,200	638
2011-01-17	645	655	639	641	334,200	641
2011-01-14	660	665	642	643	453,500	643
2011-01-13	675	675	656	660	441,900	660
2011-01-12	667	682	666	669	385,200	669
2011-01-11	673	677	659	663	336,700	663
2011-01-07	675	685	668	670	398,100	670
2011-01-06	675	680	668	670	269,900	670
2011-01-05	677	678	666	674	250,300	674
2011-01-04	660	677	656	676	301,800	676

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