8056 BIPROGY(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,316	2,364	2,313	2,346	360,900	2,346
2017-12-28	2,319	2,329	2,308	2,314	181,100	2,314
2017-12-27	2,325	2,335	2,314	2,321	158,700	2,321
2017-12-26	2,301	2,317	2,295	2,310	198,800	2,310
2017-12-25	2,281	2,300	2,268	2,287	137,700	2,287
2017-12-22	2,269	2,289	2,261	2,285	232,300	2,285
2017-12-21	2,246	2,280	2,232	2,274	229,400	2,274
2017-12-20	2,260	2,277	2,256	2,260	167,500	2,260
2017-12-19	2,270	2,272	2,246	2,265	258,300	2,265
2017-12-18	2,282	2,290	2,256	2,272	356,000	2,272
2017-12-15	2,290	2,290	2,235	2,236	554,600	2,236
2017-12-14	2,250	2,310	2,235	2,301	673,900	2,301
2017-12-13	2,210	2,241	2,208	2,240	341,400	2,240
2017-12-12	2,221	2,236	2,186	2,196	316,600	2,196
2017-12-11	2,201	2,215	2,157	2,202	382,200	2,202
2017-12-08	2,135	2,173	2,135	2,169	360,600	2,169
2017-12-07	2,129	2,158	2,119	2,156	402,900	2,156
2017-12-06	2,165	2,185	2,108	2,112	375,000	2,112
2017-12-05	2,168	2,168	2,125	2,159	319,300	2,159
2017-12-04	2,182	2,189	2,156	2,157	166,500	2,157
2017-12-01	2,206	2,217	2,160	2,177	405,200	2,177
2017-11-30	2,195	2,203	2,156	2,203	438,000	2,203
2017-11-29	2,195	2,204	2,180	2,201	273,700	2,201
2017-11-28	2,192	2,199	2,168	2,178	306,200	2,178
2017-11-27	2,150	2,199	2,149	2,195	598,300	2,195
2017-11-24	2,099	2,137	2,095	2,132	223,400	2,132
2017-11-22	2,130	2,130	2,098	2,124	301,500	2,124
2017-11-21	2,111	2,122	2,098	2,102	354,800	2,102
2017-11-20	2,038	2,097	2,037	2,094	278,000	2,094
2017-11-17	2,077	2,078	2,044	2,068	313,700	2,068
2017-11-16	1,997	2,079	1,997	2,069	466,400	2,069
2017-11-15	2,098	2,102	2,045	2,047	401,300	2,047
2017-11-13	2,092	2,138	2,091	2,123	337,500	2,123
2017-11-10	2,082	2,128	2,082	2,125	563,600	2,125
2017-11-09	2,161	2,174	2,099	2,128	948,600	2,128
2017-11-08	2,157	2,218	2,131	2,153	1,680,600	2,153
2017-11-07	2,102	2,204	2,046	2,191	2,111,000	2,191
2017-11-06	1,925	1,930	1,911	1,922	433,600	1,922
2017-11-02	1,913	1,932	1,900	1,914	384,100	1,914
2017-11-01	1,879	1,910	1,876	1,905	684,200	1,905
2017-10-31	1,877	1,899	1,874	1,876	387,500	1,876
2017-10-30	1,900	1,907	1,861	1,875	769,900	1,875
2017-10-27	1,823	1,865	1,812	1,860	493,000	1,860
2017-10-26	1,818	1,833	1,816	1,824	283,900	1,824
2017-10-25	1,853	1,854	1,811	1,815	393,200	1,815
2017-10-24	1,843	1,874	1,842	1,848	344,100	1,848
2017-10-23	1,839	1,850	1,833	1,838	358,500	1,838
2017-10-20	1,812	1,837	1,802	1,833	304,600	1,833
2017-10-19	1,790	1,832	1,782	1,823	498,700	1,823
2017-10-18	1,800	1,808	1,783	1,792	336,900	1,792
2017-10-17	1,775	1,797	1,772	1,796	413,400	1,796
2017-10-16	1,763	1,765	1,748	1,761	252,200	1,761
2017-10-13	1,747	1,751	1,732	1,748	225,300	1,748
2017-10-12	1,740	1,755	1,737	1,743	317,400	1,743
2017-10-11	1,726	1,738	1,718	1,728	271,400	1,728
2017-10-10	1,704	1,724	1,704	1,722	306,800	1,722
2017-10-06	1,726	1,727	1,710	1,715	218,900	1,715
2017-10-05	1,719	1,725	1,700	1,717	359,000	1,717
2017-10-04	1,743	1,745	1,717	1,719	389,500	1,719
2017-10-03	1,771	1,771	1,741	1,746	288,200	1,746
2017-10-02	1,807	1,818	1,764	1,767	474,000	1,767
2017-09-29	1,817	1,827	1,797	1,799	480,000	1,799
2017-09-28	1,798	1,812	1,772	1,811	420,600	1,811
2017-09-27	1,750	1,772	1,740	1,768	391,900	1,768
2017-09-26	1,732	1,749	1,732	1,749	213,900	1,749
2017-09-25	1,707	1,746	1,707	1,743	279,800	1,743
2017-09-22	1,713	1,713	1,694	1,704	226,400	1,704
2017-09-21	1,710	1,714	1,695	1,701	212,000	1,701
2017-09-20	1,714	1,725	1,708	1,710	243,500	1,710
2017-09-19	1,709	1,719	1,703	1,714	305,600	1,714
2017-09-15	1,710	1,712	1,691	1,694	279,400	1,694
2017-09-14	1,733	1,744	1,711	1,711	318,000	1,711
2017-09-13	1,720	1,732	1,717	1,722	192,100	1,722
2017-09-12	1,723	1,723	1,705	1,715	279,400	1,715
2017-09-11	1,720	1,744	1,704	1,706	459,300	1,706
2017-09-08	1,708	1,720	1,694	1,712	431,800	1,712
2017-09-07	1,710	1,731	1,701	1,715	493,600	1,715
2017-09-06	1,661	1,699	1,638	1,689	451,900	1,689
2017-09-05	1,705	1,712	1,678	1,679	344,800	1,679
2017-09-04	1,728	1,732	1,699	1,703	319,000	1,703
2017-09-01	1,746	1,746	1,728	1,735	273,900	1,735
2017-08-31	1,720	1,736	1,713	1,727	313,200	1,727
2017-08-30	1,703	1,719	1,693	1,716	364,500	1,716
2017-08-29	1,687	1,697	1,672	1,697	336,100	1,697
2017-08-28	1,720	1,722	1,687	1,707	278,900	1,707
2017-08-25	1,712	1,715	1,694	1,704	344,500	1,704
2017-08-24	1,722	1,734	1,706	1,711	385,400	1,711
2017-08-23	1,740	1,746	1,727	1,734	371,500	1,734
2017-08-22	1,705	1,736	1,705	1,727	368,300	1,727
2017-08-21	1,717	1,723	1,692	1,704	341,600	1,704
2017-08-18	1,710	1,727	1,703	1,708	431,200	1,708
2017-08-17	1,755	1,770	1,747	1,749	381,000	1,749
2017-08-16	1,721	1,773	1,721	1,760	877,800	1,760
2017-08-15	1,701	1,726	1,698	1,721	408,700	1,721
2017-08-14	1,699	1,709	1,682	1,693	571,100	1,693
2017-08-10	1,726	1,727	1,674	1,680	510,300	1,680
2017-08-09	1,731	1,737	1,697	1,707	631,800	1,707
2017-08-08	1,729	1,752	1,727	1,748	400,300	1,748
2017-08-07	1,780	1,780	1,758	1,761	449,000	1,761
2017-08-04	1,747	1,764	1,724	1,760	872,900	1,760
2017-08-03	1,772	1,776	1,748	1,754	758,200	1,754
2017-08-02	1,820	1,821	1,730	1,757	1,597,900	1,757
2017-08-01	1,850	1,860	1,822	1,832	444,900	1,832
2017-07-31	1,844	1,852	1,831	1,840	794,000	1,840
2017-07-28	1,856	1,868	1,833	1,845	503,500	1,845
2017-07-27	1,855	1,878	1,842	1,865	469,700	1,865
2017-07-26	1,888	1,892	1,842	1,850	699,200	1,850
2017-07-25	1,918	1,918	1,888	1,892	351,000	1,892
2017-07-24	1,898	1,919	1,897	1,916	299,000	1,916
2017-07-21	1,902	1,915	1,902	1,914	285,400	1,914
2017-07-20	1,894	1,924	1,894	1,921	318,600	1,921
2017-07-19	1,873	1,913	1,871	1,907	380,900	1,907
2017-07-18	1,888	1,898	1,877	1,886	577,700	1,886
2017-07-14	1,895	1,913	1,881	1,886	374,900	1,886
2017-07-13	1,900	1,909	1,883	1,899	313,100	1,899
2017-07-12	1,883	1,921	1,880	1,887	530,200	1,887
2017-07-11	1,897	1,921	1,877	1,919	697,700	1,919
2017-07-10	1,852	1,868	1,846	1,857	430,400	1,857
2017-07-07	1,842	1,851	1,831	1,840	446,500	1,840
2017-07-06	1,819	1,848	1,819	1,846	473,300	1,846
2017-07-05	1,788	1,829	1,787	1,829	469,400	1,829
2017-07-04	1,809	1,817	1,785	1,811	595,000	1,811
2017-07-03	1,790	1,813	1,784	1,809	535,500	1,809
2017-06-30	1,786	1,794	1,767	1,777	339,900	1,777
2017-06-29	1,789	1,807	1,775	1,798	1,010,300	1,798
2017-06-28	1,814	1,818	1,760	1,760	646,100	1,760
2017-06-27	1,820	1,824	1,804	1,818	400,000	1,818
2017-06-26	1,783	1,806	1,783	1,805	360,200	1,805
2017-06-23	1,810	1,814	1,783	1,791	678,600	1,791
2017-06-22	1,822	1,830	1,814	1,817	652,700	1,817
2017-06-21	1,783	1,819	1,778	1,800	587,600	1,800
2017-06-20	1,789	1,807	1,772	1,796	594,000	1,796
2017-06-19	1,784	1,789	1,770	1,783	571,500	1,783
2017-06-16	1,772	1,794	1,772	1,786	457,600	1,786
2017-06-15	1,780	1,799	1,771	1,784	538,800	1,784
2017-06-14	1,809	1,819	1,785	1,790	603,100	1,790
2017-06-13	1,794	1,806	1,778	1,783	568,200	1,783
2017-06-12	1,780	1,826	1,756	1,810	774,800	1,810
2017-06-09	1,801	1,826	1,789	1,792	863,400	1,792
2017-06-08	1,850	1,863	1,825	1,841	747,600	1,841
2017-06-07	1,905	1,910	1,850	1,867	982,500	1,867
2017-06-06	1,916	1,916	1,876	1,890	636,700	1,890
2017-06-05	1,860	1,920	1,851	1,916	802,200	1,916
2017-06-02	1,902	1,927	1,870	1,878	965,500	1,878
2017-06-01	1,873	1,919	1,866	1,904	568,100	1,904
2017-05-31	1,863	1,886	1,860	1,873	569,000	1,873
2017-05-30	1,836	1,864	1,835	1,863	454,400	1,863
2017-05-29	1,853	1,864	1,834	1,854	646,400	1,854
2017-05-26	1,882	1,883	1,857	1,869	612,800	1,869
2017-05-25	1,870	1,892	1,857	1,882	312,200	1,882
2017-05-24	1,885	1,889	1,853	1,870	765,300	1,870
2017-05-23	1,851	1,902	1,849	1,880	884,700	1,880
2017-05-22	1,806	1,841	1,805	1,839	329,800	1,839
2017-05-19	1,826	1,831	1,810	1,822	431,300	1,822
2017-05-18	1,797	1,833	1,793	1,831	568,300	1,831
2017-05-17	1,810	1,826	1,804	1,823	703,600	1,823
2017-05-16	1,808	1,834	1,808	1,833	853,800	1,833
2017-05-15	1,772	1,825	1,772	1,822	562,200	1,822
2017-05-12	1,800	1,820	1,774	1,802	760,500	1,802
2017-05-11	1,744	1,794	1,725	1,777	960,800	1,777
2017-05-10	1,690	1,745	1,682	1,744	1,427,400	1,744
2017-05-09	1,650	1,657	1,631	1,643	330,100	1,643
2017-05-08	1,620	1,650	1,615	1,650	359,400	1,650
2017-05-02	1,604	1,613	1,597	1,609	592,700	1,609
2017-05-01	1,554	1,606	1,554	1,591	504,300	1,591
2017-04-28	1,564	1,575	1,552	1,562	468,900	1,562
2017-04-27	1,556	1,571	1,556	1,570	273,500	1,570
2017-04-26	1,529	1,554	1,508	1,553	457,700	1,553
2017-04-25	1,515	1,544	1,507	1,525	513,200	1,525
2017-04-24	1,506	1,514	1,491	1,511	453,500	1,511
2017-04-21	1,521	1,521	1,490	1,506	804,800	1,506
2017-04-20	1,545	1,550	1,523	1,527	563,000	1,527
2017-04-19	1,522	1,563	1,520	1,556	684,000	1,556
2017-04-18	1,499	1,536	1,498	1,517	739,800	1,517
2017-04-17	1,469	1,497	1,469	1,492	404,400	1,492
2017-04-14	1,476	1,495	1,470	1,489	684,000	1,489
2017-04-13	1,466	1,484	1,464	1,475	413,800	1,475
2017-04-12	1,462	1,478	1,460	1,473	346,900	1,473
2017-04-11	1,476	1,482	1,463	1,477	328,500	1,477
2017-04-10	1,492	1,503	1,481	1,489	428,100	1,489
2017-04-07	1,490	1,505	1,484	1,496	477,800	1,496
2017-04-06	1,492	1,495	1,474	1,478	457,300	1,478
2017-04-05	1,494	1,517	1,487	1,502	536,400	1,502
2017-04-04	1,498	1,499	1,465	1,491	1,000,300	1,491
2017-04-03	1,533	1,546	1,512	1,538	436,700	1,538
2017-03-31	1,557	1,570	1,520	1,520	1,019,300	1,520
2017-03-30	1,517	1,530	1,495	1,499	520,300	1,499
2017-03-29	1,515	1,515	1,492	1,499	289,000	1,499
2017-03-28	1,516	1,528	1,509	1,520	379,700	1,520
2017-03-27	1,513	1,518	1,498	1,506	419,800	1,506
2017-03-24	1,535	1,537	1,514	1,528	536,900	1,528
2017-03-23	1,538	1,541	1,516	1,531	485,200	1,531
2017-03-22	1,548	1,553	1,533	1,540	585,100	1,540
2017-03-21	1,565	1,573	1,556	1,569	342,900	1,569
2017-03-17	1,556	1,569	1,548	1,563	326,400	1,563
2017-03-16	1,519	1,561	1,516	1,557	375,500	1,557
2017-03-15	1,580	1,582	1,553	1,555	317,500	1,555
2017-03-14	1,573	1,580	1,565	1,573	221,800	1,573
2017-03-13	1,566	1,592	1,564	1,579	396,700	1,579
2017-03-10	1,570	1,575	1,556	1,570	499,800	1,570
2017-03-09	1,531	1,552	1,531	1,550	412,900	1,550
2017-03-08	1,516	1,547	1,516	1,520	416,900	1,520
2017-03-07	1,500	1,519	1,497	1,514	311,000	1,514
2017-03-06	1,491	1,505	1,490	1,493	232,200	1,493
2017-03-03	1,472	1,497	1,466	1,491	313,500	1,491
2017-03-02	1,506	1,510	1,479	1,485	496,800	1,485
2017-03-01	1,492	1,502	1,475	1,502	454,200	1,502
2017-02-28	1,500	1,512	1,492	1,499	546,700	1,499
2017-02-27	1,526	1,535	1,504	1,518	404,600	1,518
2017-02-24	1,533	1,553	1,515	1,533	680,500	1,533
2017-02-23	1,509	1,514	1,494	1,513	353,300	1,513
2017-02-22	1,519	1,520	1,501	1,509	401,300	1,509
2017-02-21	1,515	1,523	1,508	1,518	198,400	1,518
2017-02-20	1,528	1,528	1,510	1,520	164,600	1,520
2017-02-17	1,521	1,537	1,516	1,532	155,900	1,532
2017-02-16	1,527	1,538	1,520	1,532	276,600	1,532
2017-02-15	1,535	1,544	1,523	1,524	245,400	1,524
2017-02-14	1,517	1,538	1,512	1,513	337,800	1,513
2017-02-13	1,509	1,519	1,501	1,514	232,200	1,514
2017-02-10	1,487	1,497	1,475	1,483	321,300	1,483
2017-02-09	1,486	1,490	1,471	1,474	380,900	1,474
2017-02-08	1,501	1,519	1,494	1,499	341,200	1,499
2017-02-07	1,520	1,525	1,506	1,509	353,600	1,509
2017-02-06	1,523	1,540	1,517	1,535	584,100	1,535
2017-02-03	1,524	1,538	1,509	1,513	609,200	1,513
2017-02-02	1,483	1,550	1,475	1,508	1,543,700	1,508
2017-02-01	1,462	1,469	1,440	1,453	451,300	1,453
2017-01-31	1,467	1,475	1,456	1,459	321,500	1,459
2017-01-30	1,442	1,475	1,436	1,472	422,100	1,472
2017-01-27	1,455	1,457	1,445	1,452	222,300	1,452
2017-01-26	1,449	1,454	1,435	1,451	295,600	1,451
2017-01-25	1,441	1,441	1,426	1,432	221,500	1,432
2017-01-24	1,417	1,434	1,414	1,432	305,600	1,432
2017-01-23	1,413	1,431	1,412	1,422	243,400	1,422
2017-01-20	1,413	1,433	1,409	1,428	346,400	1,428
2017-01-19	1,418	1,425	1,408	1,413	236,500	1,413
2017-01-18	1,418	1,428	1,403	1,416	354,800	1,416
2017-01-17	1,434	1,436	1,417	1,418	366,200	1,418
2017-01-16	1,445	1,450	1,427	1,440	461,200	1,440
2017-01-13	1,443	1,468	1,443	1,464	441,000	1,464
2017-01-12	1,465	1,468	1,446	1,458	532,000	1,458
2017-01-11	1,481	1,490	1,473	1,479	302,900	1,479
2017-01-10	1,493	1,512	1,488	1,495	403,900	1,495
2017-01-06	1,469	1,499	1,469	1,499	276,600	1,499
2017-01-05	1,478	1,496	1,465	1,489	315,300	1,489
2017-01-04	1,480	1,487	1,462	1,473	336,000	1,473

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