1. HOME >
  2. 株価時系列 >
  3. 8056 >
  4. 2016年

8056 BIPROGY(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4601,5111,4471,470422,8001,470
2016-12-291,4611,4781,4601,469311,5001,469
2016-12-281,4701,4851,4671,482162,8001,482
2016-12-271,4791,4891,4721,474149,8001,474
2016-12-261,4541,4801,4541,472185,4001,472
2016-12-221,4441,4651,4431,457245,6001,457
2016-12-211,4791,4801,4511,456313,9001,456
2016-12-201,4671,4881,4601,486285,3001,486
2016-12-191,4521,4691,4381,464327,1001,464
2016-12-161,4551,4551,4361,443381,0001,443
2016-12-151,4401,4571,4231,454456,5001,454
2016-12-141,4231,4431,4231,433491,9001,433
2016-12-131,4151,4271,4101,415437,9001,415
2016-12-121,4051,4201,3921,412394,0001,412
2016-12-091,3811,4001,3761,393267,3001,393
2016-12-081,3831,3911,3741,390363,1001,390
2016-12-071,3701,3871,3531,367605,7001,367
2016-12-061,4031,4031,3721,381474,4001,381
2016-12-051,3841,3931,3751,392403,6001,392
2016-12-021,4001,4071,3901,407473,6001,407
2016-12-011,4121,4131,3931,407618,3001,407
2016-11-301,3781,4121,3751,412706,4001,412
2016-11-291,3801,3871,3621,371339,6001,371
2016-11-281,3441,3671,3421,364355,2001,364
2016-11-251,3561,3561,3431,355310,2001,355
2016-11-241,3501,3581,3361,351379,0001,351
2016-11-221,3351,3501,3271,347408,3001,347
2016-11-211,3331,3421,3241,333374,4001,333
2016-11-181,3381,3381,3221,332425,5001,332
2016-11-171,3131,3331,3071,329485,7001,329
2016-11-161,2911,3301,2861,323751,2001,323
2016-11-151,2821,2911,2571,281648,8001,281
2016-11-141,2521,2651,2421,254506,7001,254
2016-11-111,2851,2851,2251,230454,0001,230
2016-11-101,2501,2721,2491,259427,9001,259
2016-11-091,2531,2671,2071,222580,9001,222
2016-11-081,2501,2541,2341,2471,179,7001,247
2016-11-071,2101,2501,1751,2291,199,5001,229
2016-11-041,2601,2861,2511,269571,2001,269
2016-11-021,2701,2881,2661,270471,8001,270
2016-11-011,2691,2841,2651,284235,9001,284
2016-10-311,2931,3021,2741,281413,9001,281
2016-10-281,2951,3001,2841,300291,0001,300
2016-10-271,2881,2951,2751,292228,5001,292
2016-10-261,2901,2951,2811,288294,4001,288
2016-10-251,2901,3001,2831,293337,8001,293
2016-10-241,2751,2841,2651,282301,2001,282
2016-10-211,2801,2861,2651,275449,7001,275
2016-10-201,2701,2841,2501,258609,0001,258
2016-10-191,2651,2881,2631,278449,5001,278
2016-10-171,2071,2161,1891,210572,3001,210
2016-10-131,2181,2181,1921,209795,9001,209
2016-10-121,2361,2431,2091,218849,5001,218
2016-10-111,2701,2701,2471,266518,3001,266
2016-10-071,2821,2971,2761,287222,5001,287
2016-10-061,3211,3211,2791,287503,3001,287
2016-10-051,3231,3281,3151,319267,7001,319
2016-10-041,3141,3211,3071,320275,6001,320
2016-10-031,3001,3161,2891,313295,1001,313
2016-09-301,2921,3011,2801,292201,2001,292
2016-09-291,3061,3111,2981,309220,6001,309
2016-09-281,2911,3041,2831,299220,9001,299
2016-09-271,2911,3011,2711,301412,5001,301
2016-09-261,3131,3221,2951,306301,5001,306
2016-09-231,2851,3121,2721,310355,4001,310
2016-09-211,2671,2881,2591,285399,7001,285
2016-09-201,2731,2871,2691,273356,3001,273
2016-09-161,2771,2791,2591,276378,4001,276
2016-09-151,2671,2871,2601,281363,5001,281
2016-09-141,3121,3181,2721,276534,5001,276
2016-09-131,3101,3301,3071,326363,1001,326
2016-09-121,3101,3281,3061,309237,3001,309
2016-09-091,3601,3681,3211,322370,5001,322
2016-09-081,3651,3661,3511,365152,1001,365
2016-09-071,3361,3621,3281,357394,0001,357
2016-09-061,3161,3411,3071,336503,9001,336
2016-09-051,3451,3451,3251,328214,5001,328
2016-09-021,3311,3391,3251,337311,2001,337
2016-09-011,3151,3301,3061,329333,1001,329
2016-08-311,3261,3271,2861,317562,8001,317
2016-08-301,3331,3331,3081,320366,6001,320
2016-08-291,3761,3771,3311,341389,9001,341
2016-08-261,3741,3921,3701,374501,4001,374
2016-08-251,3421,3791,3371,377493,8001,377
2016-08-241,3691,3871,3641,365327,1001,365
2016-08-231,3581,3711,3551,362186,2001,362
2016-08-221,3211,3691,3211,364436,6001,364
2016-08-191,3491,3591,2951,317997,7001,317
2016-08-181,3941,4071,3731,391475,0001,391
2016-08-171,3691,3761,3581,364275,8001,364
2016-08-161,3881,3941,3691,369269,8001,369
2016-08-151,3821,4011,3771,394184,6001,394
2016-08-121,3801,3901,3781,380171,3001,380
2016-08-101,3451,3801,3331,376549,9001,376
2016-08-091,3421,3711,3281,365393,6001,365
2016-08-081,3571,3671,3321,348523,3001,348
2016-08-051,3991,4041,3521,356827,8001,356
2016-08-041,4421,4441,4131,4201,004,1001,420
2016-08-031,4401,4541,4261,4341,137,8001,434
2016-08-021,3801,3971,3531,369556,4001,369
2016-08-011,3951,4231,3761,397707,5001,397
2016-07-291,3861,4051,3661,405529,1001,405
2016-07-281,3651,3921,3451,383510,2001,383
2016-07-271,3751,3841,3711,376401,4001,376
2016-07-261,3491,3681,3321,362324,9001,362
2016-07-251,3831,3851,3511,355329,4001,355
2016-07-221,3531,3771,3451,370601,3001,370
2016-07-211,3661,3661,3401,360628,3001,360
2016-07-201,3461,3791,3381,367779,5001,367
2016-07-191,2851,3601,2631,360851,1001,360
2016-07-151,3261,3501,2821,294549,1001,294
2016-07-141,2931,3141,2891,312445,7001,312
2016-07-131,3141,3151,2891,294486,4001,294
2016-07-121,3061,3191,2751,287537,7001,287
2016-07-111,3101,3101,2781,292611,6001,292
2016-07-081,3041,3341,2891,2911,191,7001,291
2016-07-071,3141,3301,2711,283852,4001,283
2016-07-061,2641,3311,2551,3211,418,3001,321
2016-07-051,2511,2901,2431,280772,9001,280
2016-07-041,2681,2991,2511,2561,453,8001,256
2016-07-011,2811,3191,2701,283935,3001,283
2016-06-301,2551,2671,2311,2601,132,2001,260
2016-06-291,2221,2531,2091,241786,6001,241
2016-06-281,1401,2051,1401,197714,4001,197
2016-06-271,1271,1651,1271,161709,3001,161
2016-06-241,1911,2041,0851,107802,4001,107
2016-06-231,1801,1861,1611,178608,2001,178
2016-06-221,1841,1911,1711,187479,1001,187
2016-06-211,1911,2031,1731,198417,9001,198
2016-06-201,2031,2231,1941,197435,7001,197
2016-06-171,1821,1971,1731,176420,7001,176
2016-06-161,2081,2101,1661,166447,2001,166
2016-06-151,2001,2281,2001,217329,7001,217
2016-06-141,2191,2491,2021,206542,4001,206
2016-06-131,2451,2461,2141,219465,0001,219
2016-06-101,2801,2861,2631,267469,9001,267
2016-06-091,2641,2761,2501,268830,8001,268
2016-06-081,2711,2851,2651,280564,0001,280
2016-06-071,2761,2771,2611,265616,9001,265
2016-06-061,2531,2771,2491,277486,0001,277
2016-06-031,2461,2691,2411,267744,5001,267
2016-06-021,2811,2841,2401,253559,7001,253
2016-06-011,3201,3201,2891,297589,2001,297
2016-05-311,3251,3301,3101,327303,2001,327
2016-05-301,3151,3251,3101,325397,9001,325
2016-05-271,2901,3101,2821,304285,4001,304
2016-05-261,3231,3231,2911,295234,2001,295
2016-05-251,3261,3261,2981,304447,3001,304
2016-05-241,3211,3211,3041,305465,2001,305
2016-05-231,3381,3401,3161,321576,7001,321
2016-05-201,3131,3441,3111,341288,7001,341
2016-05-191,3191,3321,3091,319217,7001,319
2016-05-181,3241,3291,3021,310409,8001,310
2016-05-171,3241,3361,3171,326331,1001,326
2016-05-161,3291,3441,3051,306427,3001,306
2016-05-131,3841,3901,3581,359462,7001,359
2016-05-121,4041,4161,3601,374953,7001,374
2016-05-111,3561,4291,3561,3901,377,3001,390
2016-05-101,3161,3371,3091,328459,4001,328
2016-05-091,2911,3201,2841,317497,8001,317
2016-05-061,3021,3061,2751,286769,2001,286
2016-05-021,2921,3191,2841,310585,4001,310
2016-04-281,3771,3971,3391,344572,6001,344
2016-04-271,3671,3751,3591,364364,7001,364
2016-04-261,3631,3841,3531,367543,4001,367
2016-04-251,3591,3721,3461,364499,0001,364
2016-04-221,3821,3881,3371,349978,4001,349
2016-04-211,4131,4131,3821,395518,1001,395
2016-04-201,4321,4331,3901,396429,3001,396
2016-04-191,4161,4291,3961,414572,7001,414
2016-04-181,4001,4211,4001,404448,9001,404
2016-04-151,4621,4721,4461,454367,6001,454
2016-04-141,4501,4821,4461,482601,6001,482
2016-04-131,4101,4401,4041,424401,4001,424
2016-04-121,3791,4091,3711,387350,5001,387
2016-04-111,3791,3891,3481,383441,5001,383
2016-04-081,3691,3971,3511,386523,7001,386
2016-04-071,3761,4051,3721,392316,5001,392
2016-04-061,3971,4091,3761,390724,5001,390
2016-04-051,4191,4301,3961,402540,2001,402
2016-04-041,4331,4531,4201,430666,4001,430
2016-04-011,4911,5041,4261,432787,5001,432
2016-03-311,5031,5101,4671,491405,5001,491
2016-03-301,4921,5291,4901,516689,5001,516
2016-03-291,4971,5081,4801,482489,5001,482
2016-03-281,4631,4961,4531,496498,6001,496
2016-03-251,4781,4841,4451,447328,6001,447
2016-03-241,4551,4701,4451,466549,4001,466
2016-03-231,4311,4501,4301,436549,3001,436
2016-03-221,4281,4601,3681,411898,2001,411
2016-03-181,4341,4491,4261,437509,6001,437
2016-03-171,4531,4661,4241,425428,9001,425
2016-03-161,4461,4531,4271,444312,6001,444
2016-03-151,4191,4681,4161,451613,8001,451
2016-03-141,4441,4541,4151,419432,6001,419
2016-03-111,4271,4441,4251,435820,5001,435
2016-03-101,3741,4451,3721,430995,6001,430
2016-03-091,3501,3641,3231,346684,8001,346
2016-03-081,3801,3831,3501,375481,6001,375
2016-03-071,4061,4151,3831,385428,7001,385
2016-03-041,4351,4361,3981,424719,6001,424
2016-03-031,4061,4111,3861,405566,2001,405
2016-03-021,4241,4331,4151,426573,1001,426
2016-03-011,4301,4301,3911,409598,8001,409
2016-02-291,4511,4531,4051,4331,213,7001,433
2016-02-261,3671,3771,3541,361423,4001,361
2016-02-251,3551,3851,3491,373498,1001,373
2016-02-241,3611,3721,3361,347646,0001,347
2016-02-231,4051,4151,3611,368549,9001,368
2016-02-221,3721,4141,3551,395767,3001,395
2016-02-191,3581,3971,3531,389914,5001,389
2016-02-181,3781,3841,3511,355680,0001,355
2016-02-171,3271,3551,3201,350541,7001,350
2016-02-161,3201,3491,3041,327746,5001,327
2016-02-151,3081,3261,2881,318828,1001,318
2016-02-121,2781,3161,2571,259916,1001,259
2016-02-101,3171,3321,2761,304902,3001,304
2016-02-091,3241,3471,2781,308762,5001,308
2016-02-081,3641,3981,3501,3691,196,2001,369
2016-02-051,3941,3971,3571,3911,248,7001,391
2016-02-041,4001,4501,3531,3944,175,9001,394
2016-02-031,2511,2691,2351,255757,2001,255
2016-02-021,2561,2901,2501,278256,8001,278
2016-02-011,2851,2911,2671,274457,5001,274
2016-01-291,2461,2741,2371,271366,6001,271
2016-01-281,2191,2561,2161,247282,1001,247
2016-01-271,2181,2311,2051,227296,5001,227
2016-01-261,2071,2171,1951,203347,5001,203
2016-01-251,2371,2441,2121,233269,0001,233
2016-01-221,2071,2191,1791,212611,4001,212
2016-01-211,2221,2261,1881,191602,6001,191
2016-01-201,2591,2691,2251,225364,4001,225
2016-01-191,2441,2611,2361,257374,0001,257
2016-01-181,2401,2631,2361,261367,5001,261
2016-01-151,2861,2941,2561,270380,8001,270
2016-01-141,2571,2711,2431,264527,8001,264
2016-01-131,2591,2831,2541,279501,8001,279
2016-01-121,2531,2671,2291,232367,5001,232
2016-01-081,2581,2871,2521,273441,0001,273
2016-01-071,2701,2791,2571,262547,7001,262
2016-01-061,2991,3181,2741,281323,1001,281
2016-01-051,2931,3041,2831,287282,9001,287
2016-01-041,3481,3581,3031,304438,1001,304

分割・併合履歴 ： なし