8056 BIPROGY(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,455	2,460	2,407	2,451	354,100	2,451
2018-12-27	2,435	2,471	2,388	2,469	430,700	2,469
2018-12-26	2,323	2,388	2,293	2,335	395,700	2,335
2018-12-25	2,479	2,479	2,307	2,332	524,600	2,332
2018-12-21	2,540	2,564	2,478	2,529	561,800	2,529
2018-12-20	2,708	2,710	2,540	2,570	437,700	2,570
2018-12-19	2,702	2,787	2,702	2,744	252,300	2,744
2018-12-18	2,770	2,770	2,681	2,696	447,700	2,696
2018-12-17	2,836	2,881	2,808	2,815	347,300	2,815
2018-12-14	2,800	2,872	2,786	2,839	625,100	2,839
2018-12-13	2,907	2,916	2,819	2,846	506,600	2,846
2018-12-12	2,843	2,908	2,796	2,897	376,000	2,897
2018-12-11	2,870	2,877	2,773	2,797	516,400	2,797
2018-12-10	2,900	2,941	2,839	2,870	355,200	2,870
2018-12-07	3,005	3,040	2,970	2,987	561,800	2,987
2018-12-06	2,913	2,953	2,892	2,926	734,700	2,926
2018-12-05	2,869	2,951	2,838	2,939	438,300	2,939
2018-12-04	2,952	3,030	2,915	2,919	508,600	2,919
2018-12-03	2,924	2,991	2,909	2,952	344,200	2,952
2018-11-30	2,903	2,947	2,871	2,895	630,300	2,895
2018-11-29	2,935	2,985	2,905	2,953	545,100	2,953
2018-11-28	2,826	2,903	2,824	2,887	550,000	2,887
2018-11-27	2,790	2,820	2,744	2,805	372,100	2,805
2018-11-26	2,760	2,819	2,760	2,777	348,000	2,777
2018-11-22	2,752	2,807	2,727	2,783	614,000	2,783
2018-11-21	2,674	2,718	2,647	2,702	266,900	2,702
2018-11-20	2,690	2,740	2,670	2,718	508,000	2,718
2018-11-19	2,684	2,751	2,668	2,742	350,500	2,742
2018-11-16	2,704	2,717	2,632	2,635	621,000	2,635
2018-11-15	2,656	2,726	2,621	2,693	398,300	2,693
2018-11-14	2,771	2,794	2,656	2,671	508,500	2,671
2018-11-13	2,678	2,828	2,678	2,799	621,000	2,799
2018-11-12	2,735	2,812	2,707	2,764	381,400	2,764
2018-11-09	2,878	2,901	2,735	2,761	879,300	2,761
2018-11-08	2,784	2,939	2,776	2,883	1,435,300	2,883
2018-11-07	2,678	2,764	2,594	2,652	1,704,600	2,652
2018-11-06	2,446	2,452	2,382	2,428	420,500	2,428
2018-11-05	2,494	2,510	2,437	2,446	300,500	2,446
2018-11-02	2,517	2,555	2,484	2,528	354,300	2,528
2018-11-01	2,490	2,542	2,480	2,492	451,000	2,492
2018-10-31	2,420	2,485	2,382	2,473	527,300	2,473
2018-10-30	2,327	2,403	2,292	2,373	1,353,400	2,373
2018-10-29	2,446	2,450	2,331	2,335	647,000	2,335
2018-10-26	2,578	2,578	2,408	2,428	744,800	2,428
2018-10-25	2,611	2,617	2,544	2,551	405,700	2,551
2018-10-24	2,744	2,756	2,652	2,673	499,400	2,673
2018-10-23	2,761	2,778	2,692	2,709	260,200	2,709
2018-10-22	2,739	2,779	2,706	2,770	380,600	2,770
2018-10-19	2,747	2,786	2,722	2,783	555,300	2,783
2018-10-18	2,790	2,824	2,790	2,797	307,400	2,797
2018-10-17	2,809	2,826	2,774	2,787	354,100	2,787
2018-10-16	2,759	2,790	2,721	2,759	248,000	2,759
2018-10-15	2,777	2,807	2,759	2,760	359,700	2,760
2018-10-12	2,716	2,817	2,709	2,789	465,700	2,789
2018-10-11	2,699	2,717	2,674	2,695	548,600	2,695
2018-10-10	2,805	2,876	2,804	2,841	400,800	2,841
2018-10-09	2,800	2,834	2,783	2,789	431,400	2,789
2018-10-05	2,862	2,883	2,840	2,840	313,400	2,840
2018-10-04	2,889	2,908	2,865	2,885	491,900	2,885
2018-10-03	2,906	2,909	2,841	2,841	475,100	2,841
2018-10-02	3,015	3,015	2,892	2,896	688,400	2,896
2018-10-01	3,030	3,060	2,990	3,045	552,900	3,045
2018-09-28	2,922	2,957	2,919	2,932	436,900	2,932
2018-09-27	2,938	2,950	2,861	2,862	414,000	2,862
2018-09-26	2,831	2,945	2,826	2,930	502,000	2,930
2018-09-25	2,870	2,912	2,834	2,877	753,100	2,877
2018-09-21	2,885	2,926	2,859	2,870	1,426,500	2,870
2018-09-20	2,786	2,854	2,771	2,845	586,500	2,845
2018-09-19	2,844	2,852	2,745	2,762	840,900	2,762
2018-09-18	2,819	2,846	2,794	2,844	470,800	2,844
2018-09-14	2,830	2,848	2,790	2,818	411,500	2,818
2018-09-13	2,819	2,876	2,809	2,823	475,200	2,823
2018-09-12	2,777	2,812	2,776	2,806	361,600	2,806
2018-09-11	2,762	2,786	2,741	2,773	311,800	2,773
2018-09-10	2,711	2,777	2,700	2,762	385,700	2,762
2018-09-07	2,658	2,718	2,656	2,715	348,700	2,715
2018-09-06	2,661	2,672	2,622	2,663	386,900	2,663
2018-09-05	2,714	2,757	2,705	2,711	420,600	2,711
2018-09-04	2,706	2,739	2,691	2,724	304,700	2,724
2018-09-03	2,714	2,727	2,682	2,713	249,400	2,713
2018-08-31	2,671	2,721	2,662	2,715	379,300	2,715
2018-08-30	2,674	2,715	2,658	2,700	791,900	2,700
2018-08-29	2,659	2,677	2,640	2,656	242,300	2,656
2018-08-28	2,711	2,711	2,649	2,661	247,700	2,661
2018-08-27	2,669	2,715	2,651	2,712	444,000	2,712
2018-08-24	2,630	2,662	2,620	2,658	324,400	2,658
2018-08-23	2,573	2,606	2,563	2,602	267,900	2,602
2018-08-22	2,602	2,613	2,560	2,583	337,600	2,583
2018-08-21	2,558	2,582	2,541	2,552	353,000	2,552
2018-08-20	2,642	2,645	2,559	2,561	333,400	2,561
2018-08-17	2,678	2,687	2,655	2,664	222,100	2,664
2018-08-16	2,726	2,733	2,674	2,684	425,400	2,684
2018-08-15	2,697	2,758	2,695	2,747	617,500	2,747
2018-08-14	2,652	2,693	2,641	2,686	220,100	2,686
2018-08-13	2,684	2,684	2,616	2,623	203,500	2,623
2018-08-10	2,730	2,730	2,669	2,693	279,600	2,693
2018-08-09	2,743	2,770	2,730	2,751	184,400	2,751
2018-08-08	2,802	2,859	2,736	2,747	617,800	2,747
2018-08-07	2,725	2,809	2,725	2,801	528,100	2,801
2018-08-06	2,695	2,721	2,674	2,710	432,100	2,710
2018-08-03	2,690	2,736	2,650	2,670	622,800	2,670
2018-08-02	2,550	2,698	2,550	2,645	1,144,900	2,645
2018-08-01	2,574	2,624	2,564	2,612	616,800	2,612
2018-07-31	2,575	2,599	2,550	2,575	703,800	2,575
2018-07-30	2,665	2,665	2,611	2,615	200,400	2,615
2018-07-27	2,663	2,678	2,615	2,658	288,900	2,658
2018-07-26	2,664	2,691	2,649	2,651	362,300	2,651
2018-07-25	2,590	2,649	2,578	2,648	499,100	2,648
2018-07-24	2,584	2,598	2,553	2,596	413,800	2,596
2018-07-23	2,578	2,592	2,545	2,561	399,700	2,561
2018-07-20	2,625	2,659	2,577	2,594	582,600	2,594
2018-07-19	2,717	2,717	2,668	2,672	366,700	2,672
2018-07-18	2,728	2,730	2,700	2,721	427,300	2,721
2018-07-17	2,738	2,761	2,689	2,705	790,000	2,705
2018-07-13	2,729	2,744	2,697	2,724	734,700	2,724
2018-07-12	2,748	2,753	2,707	2,727	580,500	2,727
2018-07-11	2,774	2,777	2,737	2,742	457,000	2,742
2018-07-10	2,798	2,827	2,786	2,786	336,600	2,786
2018-07-09	2,749	2,804	2,721	2,798	520,900	2,798
2018-07-06	2,749	2,759	2,695	2,747	498,400	2,747
2018-07-05	2,803	2,827	2,749	2,766	424,300	2,766
2018-07-04	2,795	2,814	2,761	2,802	481,500	2,802
2018-07-03	2,820	2,838	2,781	2,805	495,000	2,805
2018-07-02	2,792	2,820	2,776	2,784	678,600	2,784
2018-06-29	2,746	2,792	2,713	2,784	546,200	2,784
2018-06-28	2,700	2,722	2,676	2,720	293,600	2,720
2018-06-27	2,660	2,720	2,660	2,712	298,700	2,712
2018-06-26	2,635	2,655	2,609	2,649	495,200	2,649
2018-06-25	2,720	2,732	2,656	2,660	356,400	2,660
2018-06-22	2,750	2,752	2,716	2,739	340,700	2,739
2018-06-21	2,747	2,794	2,743	2,776	272,900	2,776
2018-06-20	2,736	2,759	2,697	2,755	345,700	2,755
2018-06-19	2,781	2,794	2,728	2,740	365,300	2,740
2018-06-18	2,804	2,822	2,754	2,808	514,900	2,808
2018-06-15	2,720	2,788	2,707	2,773	466,100	2,773
2018-06-14	2,766	2,767	2,712	2,717	357,100	2,717
2018-06-13	2,780	2,818	2,761	2,774	504,600	2,774
2018-06-12	2,725	2,763	2,705	2,750	391,800	2,750
2018-06-11	2,685	2,728	2,663	2,709	253,000	2,709
2018-06-08	2,630	2,705	2,605	2,684	817,900	2,684
2018-06-07	2,646	2,706	2,643	2,680	595,900	2,680
2018-06-06	2,727	2,749	2,618	2,639	590,100	2,639
2018-06-05	2,691	2,735	2,652	2,722	494,600	2,722
2018-06-04	2,733	2,762	2,670	2,696	592,300	2,696
2018-06-01	2,730	2,783	2,684	2,697	660,600	2,697
2018-05-31	2,686	2,742	2,626	2,733	897,000	2,733
2018-05-30	2,699	2,759	2,683	2,718	724,500	2,718
2018-05-29	2,679	2,710	2,629	2,686	445,100	2,686
2018-05-28	2,635	2,648	2,615	2,634	321,500	2,634
2018-05-25	2,678	2,707	2,565	2,660	1,087,500	2,660
2018-05-24	2,592	2,608	2,536	2,543	284,600	2,543
2018-05-23	2,575	2,618	2,562	2,597	430,900	2,597
2018-05-22	2,591	2,609	2,548	2,556	283,000	2,556
2018-05-21	2,606	2,625	2,570	2,576	281,900	2,576
2018-05-18	2,560	2,625	2,558	2,610	480,500	2,610
2018-05-17	2,489	2,539	2,475	2,538	352,600	2,538
2018-05-16	2,510	2,527	2,468	2,481	371,000	2,481
2018-05-15	2,541	2,570	2,517	2,522	446,900	2,522
2018-05-14	2,550	2,551	2,501	2,537	479,800	2,537
2018-05-11	2,666	2,680	2,442	2,590	1,538,600	2,590
2018-05-10	2,427	2,633	2,425	2,630	2,233,600	2,630
2018-05-09	2,330	2,362	2,235	2,237	522,300	2,237
2018-05-08	2,326	2,329	2,296	2,299	292,200	2,299
2018-05-07	2,347	2,353	2,316	2,326	205,300	2,326
2018-05-02	2,380	2,380	2,320	2,337	245,400	2,337
2018-05-01	2,287	2,327	2,276	2,306	263,500	2,306
2018-04-27	2,263	2,283	2,260	2,279	242,400	2,279
2018-04-26	2,223	2,248	2,208	2,241	270,800	2,241
2018-04-25	2,200	2,226	2,195	2,220	382,700	2,220
2018-04-24	2,232	2,249	2,216	2,237	492,800	2,237
2018-04-23	2,285	2,294	2,251	2,261	217,900	2,261
2018-04-20	2,239	2,288	2,237	2,276	277,600	2,276
2018-04-19	2,282	2,287	2,258	2,267	327,300	2,267
2018-04-18	2,261	2,289	2,251	2,268	337,100	2,268
2018-04-17	2,249	2,279	2,244	2,271	223,000	2,271
2018-04-16	2,240	2,277	2,240	2,269	218,400	2,269
2018-04-13	2,236	2,242	2,206	2,225	212,600	2,225
2018-04-12	2,201	2,243	2,190	2,226	246,700	2,226
2018-04-11	2,281	2,282	2,192	2,198	307,300	2,198
2018-04-10	2,306	2,312	2,271	2,274	257,000	2,274
2018-04-09	2,275	2,309	2,258	2,292	198,800	2,292
2018-04-06	2,291	2,298	2,256	2,264	283,800	2,264
2018-04-05	2,300	2,319	2,287	2,294	266,500	2,294
2018-04-04	2,270	2,291	2,259	2,280	228,500	2,280
2018-04-03	2,226	2,278	2,211	2,266	350,200	2,266
2018-03-30	2,295	2,299	2,267	2,294	208,300	2,294
2018-03-29	2,265	2,287	2,249	2,274	350,100	2,274
2018-03-28	2,219	2,241	2,211	2,228	309,200	2,228
2018-03-27	2,235	2,259	2,216	2,256	283,800	2,256
2018-03-26	2,205	2,221	2,165	2,209	302,800	2,209
2018-03-23	2,247	2,250	2,204	2,225	720,100	2,225
2018-03-22	2,302	2,363	2,302	2,359	289,700	2,359
2018-03-20	2,288	2,309	2,253	2,298	343,000	2,298
2018-03-19	2,363	2,364	2,279	2,293	461,700	2,293
2018-03-16	2,429	2,432	2,359	2,371	500,400	2,371
2018-03-15	2,427	2,460	2,411	2,437	397,000	2,437
2018-03-14	2,364	2,424	2,364	2,419	459,900	2,419
2018-03-13	2,340	2,393	2,333	2,392	394,700	2,392
2018-03-12	2,340	2,361	2,313	2,344	442,600	2,344
2018-03-09	2,321	2,351	2,294	2,315	501,100	2,315
2018-03-08	2,265	2,291	2,237	2,284	436,700	2,284
2018-03-07	2,240	2,281	2,234	2,258	359,100	2,258
2018-03-06	2,241	2,277	2,237	2,250	352,800	2,250
2018-03-05	2,198	2,222	2,180	2,191	253,000	2,191
2018-03-02	2,181	2,222	2,180	2,198	443,400	2,198
2018-03-01	2,213	2,243	2,188	2,231	352,900	2,231
2018-02-28	2,214	2,253	2,202	2,235	242,600	2,235
2018-02-27	2,221	2,228	2,195	2,221	228,400	2,221
2018-02-26	2,231	2,247	2,203	2,214	162,100	2,214
2018-02-23	2,211	2,217	2,190	2,210	141,900	2,210
2018-02-22	2,211	2,242	2,196	2,205	244,300	2,205
2018-02-21	2,198	2,242	2,183	2,222	269,800	2,222
2018-02-20	2,195	2,201	2,159	2,195	150,700	2,195
2018-02-19	2,178	2,204	2,159	2,197	156,500	2,197
2018-02-16	2,135	2,160	2,115	2,148	193,500	2,148
2018-02-15	2,109	2,133	2,095	2,119	214,500	2,119
2018-02-14	2,136	2,140	2,075	2,083	422,000	2,083
2018-02-13	2,197	2,207	2,130	2,135	423,000	2,135
2018-02-09	2,101	2,147	2,081	2,147	424,700	2,147
2018-02-08	2,136	2,215	2,134	2,201	539,100	2,201
2018-02-07	2,252	2,270	2,151	2,155	514,300	2,155
2018-02-06	2,222	2,231	2,148	2,202	583,100	2,202
2018-02-05	2,318	2,364	2,314	2,351	523,600	2,351
2018-02-02	2,288	2,410	2,235	2,343	1,321,600	2,343
2018-02-01	2,316	2,386	2,305	2,382	407,300	2,382
2018-01-31	2,342	2,344	2,292	2,292	433,500	2,292
2018-01-30	2,390	2,392	2,342	2,351	375,500	2,351
2018-01-29	2,400	2,410	2,370	2,382	306,800	2,382
2018-01-26	2,382	2,391	2,366	2,366	346,300	2,366
2018-01-25	2,390	2,406	2,366	2,374	367,300	2,374
2018-01-24	2,450	2,459	2,396	2,426	546,200	2,426
2018-01-23	2,420	2,453	2,406	2,448	434,100	2,448
2018-01-22	2,390	2,394	2,358	2,370	344,900	2,370
2018-01-19	2,400	2,424	2,369	2,390	445,900	2,390
2018-01-18	2,400	2,436	2,387	2,389	688,500	2,389
2018-01-17	2,331	2,375	2,322	2,356	332,400	2,356
2018-01-16	2,328	2,363	2,328	2,356	252,900	2,356
2018-01-15	2,338	2,355	2,322	2,324	320,900	2,324
2018-01-12	2,345	2,350	2,282	2,288	702,100	2,288
2018-01-11	2,425	2,429	2,355	2,362	533,100	2,362
2018-01-10	2,380	2,420	2,377	2,406	475,400	2,406
2018-01-09	2,374	2,394	2,328	2,371	569,200	2,371
2018-01-05	2,376	2,395	2,358	2,372	352,400	2,372
2018-01-04	2,365	2,368	2,332	2,363	385,500	2,363

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