5015 ビーピー・カストロール(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 609 | 609 | 609 | 609 | 100 | 304.50 |
| 2000-12-28 | 599 | 609 | 592 | 593 | 2,600 | 296.50 |
| 2000-12-27 | 595 | 597 | 595 | 595 | 2,000 | 297.50 |
| 2000-12-25 | 620 | 620 | 593 | 593 | 1,200 | 296.50 |
| 2000-12-22 | 615 | 615 | 590 | 590 | 3,400 | 295 |
| 2000-12-21 | 601 | 601 | 590 | 590 | 7,300 | 295 |
| 2000-12-20 | 615 | 615 | 600 | 601 | 1,500 | 300.50 |
| 2000-12-19 | 606 | 606 | 605 | 605 | 1,200 | 302.50 |
| 2000-12-18 | 600 | 600 | 600 | 600 | 1,400 | 300 |
| 2000-12-15 | 610 | 610 | 600 | 600 | 4,300 | 300 |
| 2000-12-14 | 610 | 610 | 602 | 602 | 400 | 301 |
| 2000-12-13 | 610 | 610 | 600 | 605 | 2,200 | 302.50 |
| 2000-12-12 | 610 | 610 | 610 | 610 | 100 | 305 |
| 2000-12-11 | 600 | 600 | 600 | 600 | 2,500 | 300 |
| 2000-12-08 | 625 | 625 | 621 | 621 | 1,800 | 310.50 |
| 2000-12-05 | 600 | 620 | 600 | 620 | 1,300 | 310 |
| 2000-12-04 | 629 | 629 | 629 | 629 | 100 | 314.50 |
| 2000-12-01 | 634 | 634 | 630 | 630 | 1,300 | 315 |
| 2000-11-30 | 620 | 639 | 620 | 639 | 2,300 | 319.50 |
| 2000-11-29 | 593 | 609 | 593 | 609 | 2,400 | 304.50 |
| 2000-11-28 | 607 | 607 | 593 | 595 | 1,400 | 297.50 |
| 2000-11-27 | 610 | 610 | 610 | 610 | 2,500 | 305 |
| 2000-11-24 | 610 | 610 | 600 | 610 | 13,500 | 305 |
| 2000-11-22 | 610 | 610 | 593 | 610 | 3,200 | 305 |
| 2000-11-21 | 598 | 598 | 592 | 593 | 2,000 | 296.50 |
| 2000-11-20 | 605 | 605 | 605 | 605 | 400 | 302.50 |
| 2000-11-17 | 610 | 610 | 610 | 610 | 500 | 305 |
| 2000-11-16 | 605 | 605 | 598 | 598 | 1,400 | 299 |
| 2000-11-15 | 605 | 605 | 605 | 605 | 1,800 | 302.50 |
| 2000-11-13 | 600 | 610 | 600 | 610 | 4,700 | 305 |
| 2000-11-10 | 620 | 620 | 600 | 600 | 2,500 | 300 |
| 2000-11-09 | 620 | 620 | 620 | 620 | 300 | 310 |
| 2000-11-08 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2000-11-06 | 613 | 613 | 613 | 613 | 700 | 306.50 |
| 2000-11-02 | 613 | 613 | 613 | 613 | 600 | 306.50 |
| 2000-10-31 | 606 | 606 | 601 | 602 | 1,300 | 301 |
| 2000-10-30 | 634 | 634 | 633 | 633 | 3,500 | 316.50 |
| 2000-10-27 | 630 | 633 | 625 | 633 | 7,400 | 316.50 |
| 2000-10-26 | 633 | 633 | 602 | 630 | 6,200 | 315 |
| 2000-10-25 | 640 | 640 | 615 | 635 | 8,000 | 317.50 |
| 2000-10-24 | 635 | 635 | 601 | 635 | 8,100 | 317.50 |
| 2000-10-23 | 600 | 635 | 600 | 635 | 8,800 | 317.50 |
| 2000-10-20 | 600 | 601 | 600 | 600 | 8,700 | 300 |
| 2000-10-19 | 606 | 606 | 600 | 600 | 19,100 | 300 |
| 2000-10-18 | 640 | 640 | 605 | 605 | 2,300 | 302.50 |
| 2000-10-17 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2000-10-16 | 640 | 640 | 640 | 640 | 1,300 | 320 |
| 2000-10-13 | 630 | 640 | 630 | 640 | 400 | 320 |
| 2000-10-12 | 630 | 630 | 601 | 601 | 1,300 | 300.50 |
| 2000-10-11 | 610 | 610 | 600 | 600 | 2,100 | 300 |
| 2000-10-10 | 640 | 640 | 600 | 600 | 3,900 | 300 |
| 2000-10-06 | 640 | 640 | 630 | 640 | 2,100 | 320 |
| 2000-10-05 | 630 | 650 | 630 | 640 | 2,900 | 320 |
| 2000-10-04 | 630 | 630 | 610 | 630 | 3,500 | 315 |
| 2000-10-03 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2000-10-02 | 630 | 630 | 630 | 630 | 1,900 | 315 |
| 2000-09-29 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2000-09-28 | 615 | 615 | 600 | 605 | 4,000 | 302.50 |
| 2000-09-27 | 620 | 620 | 615 | 615 | 1,500 | 307.50 |
| 2000-09-26 | 640 | 640 | 630 | 630 | 5,900 | 315 |
| 2000-09-25 | 630 | 630 | 620 | 620 | 2,600 | 310 |
| 2000-09-22 | 660 | 660 | 630 | 630 | 1,300 | 315 |
| 2000-09-21 | 660 | 660 | 630 | 630 | 3,500 | 315 |
| 2000-09-20 | 655 | 660 | 650 | 660 | 3,300 | 330 |
| 2000-09-19 | 660 | 660 | 650 | 650 | 3,900 | 325 |
| 2000-09-18 | 650 | 650 | 650 | 650 | 400 | 325 |
| 2000-09-14 | 635 | 635 | 625 | 630 | 1,900 | 315 |
| 2000-09-13 | 650 | 650 | 630 | 630 | 1,500 | 315 |
| 2000-09-12 | 640 | 650 | 640 | 650 | 1,200 | 325 |
| 2000-09-11 | 640 | 640 | 620 | 640 | 7,800 | 320 |
| 2000-09-08 | 655 | 655 | 640 | 640 | 2,200 | 320 |
| 2000-09-07 | 640 | 658 | 640 | 658 | 3,500 | 329 |
| 2000-09-06 | 646 | 646 | 640 | 640 | 7,200 | 320 |
| 2000-09-04 | 635 | 635 | 635 | 635 | 1,400 | 317.50 |
| 2000-09-01 | 640 | 640 | 630 | 635 | 6,500 | 317.50 |
| 2000-08-31 | 648 | 648 | 646 | 646 | 2,100 | 323 |
| 2000-08-30 | 655 | 655 | 645 | 650 | 2,600 | 325 |
| 2000-08-29 | 650 | 660 | 650 | 651 | 2,000 | 325.50 |
| 2000-08-28 | 688 | 688 | 665 | 665 | 7,500 | 332.50 |
| 2000-08-25 | 689 | 689 | 680 | 686 | 3,800 | 343 |
| 2000-08-24 | 665 | 665 | 660 | 665 | 5,200 | 332.50 |
| 2000-08-23 | 660 | 665 | 660 | 665 | 3,400 | 332.50 |
| 2000-08-22 | 670 | 670 | 660 | 660 | 3,600 | 330 |
| 2000-08-21 | 670 | 670 | 670 | 670 | 5,600 | 335 |
| 2000-08-18 | 680 | 680 | 670 | 680 | 10,400 | 340 |
| 2000-08-17 | 670 | 680 | 670 | 670 | 11,000 | 335 |
| 2000-08-16 | 655 | 663 | 655 | 661 | 10,800 | 330.50 |
| 2000-08-15 | 660 | 660 | 638 | 650 | 5,200 | 325 |
| 2000-08-14 | 650 | 675 | 635 | 636 | 4,000 | 318 |
| 2000-08-11 | 639 | 650 | 635 | 646 | 6,200 | 323 |
| 2000-08-10 | 625 | 646 | 625 | 639 | 7,900 | 319.50 |
| 2000-08-09 | 621 | 622 | 621 | 621 | 3,600 | 310.50 |
| 2000-08-08 | 622 | 622 | 615 | 615 | 1,000 | 307.50 |
| 2000-08-07 | 601 | 620 | 601 | 620 | 4,800 | 310 |
| 2000-08-04 | 602 | 615 | 599 | 610 | 14,500 | 305 |
| 2000-08-03 | 605 | 605 | 595 | 605 | 4,900 | 302.50 |
| 2000-08-02 | 602 | 603 | 600 | 603 | 6,500 | 301.50 |
| 2000-08-01 | 598 | 602 | 598 | 601 | 19,800 | 300.50 |
| 2000-07-31 | 600 | 600 | 599 | 599 | 9,000 | 299.50 |
| 2000-07-28 | 606 | 606 | 601 | 601 | 6,000 | 300.50 |
| 2000-07-27 | 603 | 604 | 602 | 602 | 5,000 | 301 |
| 2000-07-26 | 600 | 603 | 600 | 603 | 2,000 | 301.50 |
| 2000-07-25 | 601 | 615 | 600 | 600 | 8,000 | 300 |
| 2000-07-24 | 622 | 622 | 610 | 610 | 3,000 | 305 |
| 2000-07-21 | 610 | 635 | 610 | 612 | 11,000 | 306 |
| 2000-07-19 | 664 | 664 | 620 | 620 | 8,000 | 310 |
| 2000-07-18 | 680 | 680 | 655 | 665 | 15,000 | 332.50 |
| 2000-07-17 | 689 | 699 | 655 | 655 | 22,000 | 327.50 |
| 2000-07-14 | 631 | 650 | 630 | 650 | 13,000 | 325 |
| 2000-07-13 | 641 | 641 | 631 | 631 | 11,000 | 315.50 |
| 2000-07-12 | 630 | 643 | 630 | 640 | 12,000 | 320 |
| 2000-07-11 | 617 | 630 | 617 | 620 | 12,000 | 310 |
| 2000-07-10 | 603 | 615 | 603 | 615 | 17,000 | 307.50 |
| 2000-07-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-07-06 | 606 | 606 | 605 | 605 | 11,000 | 302.50 |
| 2000-07-05 | 602 | 606 | 602 | 606 | 5,000 | 303 |
| 2000-07-04 | 591 | 600 | 591 | 596 | 7,000 | 298 |
| 2000-07-03 | 600 | 610 | 600 | 600 | 5,000 | 300 |
| 2000-06-30 | 590 | 595 | 586 | 595 | 6,000 | 297.50 |
| 2000-06-29 | 590 | 590 | 586 | 586 | 4,000 | 293 |
| 2000-06-28 | 586 | 590 | 586 | 586 | 5,000 | 293 |
| 2000-06-27 | 590 | 590 | 585 | 585 | 6,000 | 292.50 |
| 2000-06-26 | 585 | 590 | 585 | 585 | 5,000 | 292.50 |
| 2000-06-23 | 585 | 590 | 585 | 590 | 6,000 | 295 |
| 2000-06-22 | 589 | 590 | 580 | 590 | 5,000 | 295 |
| 2000-06-21 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 2000-06-20 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-06-19 | 585 | 590 | 585 | 590 | 4,000 | 295 |
| 2000-06-16 | 585 | 586 | 585 | 586 | 5,000 | 293 |
| 2000-06-15 | 585 | 590 | 585 | 590 | 6,000 | 295 |
| 2000-06-14 | 590 | 599 | 585 | 585 | 11,000 | 292.50 |
| 2000-06-13 | 590 | 594 | 580 | 580 | 9,000 | 290 |
| 2000-06-12 | 576 | 590 | 576 | 580 | 8,000 | 290 |
| 2000-06-08 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2000-06-07 | 574 | 574 | 560 | 565 | 12,000 | 282.50 |
| 2000-06-06 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-06-05 | 572 | 573 | 572 | 572 | 9,000 | 286 |
| 2000-06-02 | 580 | 590 | 572 | 572 | 3,000 | 286 |
| 2000-06-01 | 551 | 561 | 551 | 561 | 5,000 | 280.50 |
| 2000-05-31 | 590 | 590 | 580 | 580 | 2,000 | 290 |
| 2000-05-30 | 580 | 590 | 580 | 590 | 3,000 | 295 |
| 2000-05-29 | 580 | 610 | 580 | 600 | 13,000 | 300 |
| 2000-05-26 | 590 | 590 | 580 | 580 | 5,000 | 290 |
| 2000-05-25 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 2000-05-24 | 588 | 590 | 583 | 585 | 10,000 | 292.50 |
| 2000-05-23 | 600 | 600 | 590 | 590 | 4,000 | 295 |
| 2000-05-22 | 609 | 609 | 590 | 590 | 7,000 | 295 |
| 2000-05-19 | 600 | 610 | 600 | 610 | 9,000 | 305 |
| 2000-05-18 | 580 | 600 | 580 | 600 | 10,000 | 300 |
| 2000-05-15 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2000-05-11 | 580 | 590 | 580 | 580 | 6,000 | 290 |
| 2000-05-10 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2000-05-09 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2000-05-02 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2000-05-01 | 590 | 590 | 580 | 580 | 5,000 | 290 |
| 2000-04-28 | 590 | 590 | 590 | 590 | 5,000 | 295 |
| 2000-04-27 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-04-26 | 620 | 620 | 600 | 610 | 4,000 | 305 |
| 2000-04-25 | 630 | 630 | 620 | 620 | 3,000 | 310 |
| 2000-04-24 | 631 | 631 | 630 | 630 | 3,000 | 315 |
| 2000-04-21 | 581 | 581 | 581 | 581 | 3,000 | 290.50 |
| 2000-04-20 | 581 | 581 | 580 | 580 | 3,000 | 290 |
| 2000-04-19 | 622 | 622 | 581 | 581 | 3,000 | 290.50 |
| 2000-04-18 | 582 | 582 | 582 | 582 | 1,000 | 291 |
| 2000-04-17 | 580 | 610 | 580 | 580 | 8,000 | 290 |
| 2000-04-14 | 605 | 605 | 585 | 585 | 12,000 | 292.50 |
| 2000-04-13 | 601 | 606 | 601 | 606 | 2,000 | 303 |
| 2000-04-12 | 601 | 602 | 591 | 591 | 6,000 | 295.50 |
| 2000-04-11 | 602 | 602 | 601 | 601 | 10,000 | 300.50 |
| 2000-04-10 | 615 | 615 | 600 | 601 | 9,000 | 300.50 |
| 2000-04-07 | 615 | 615 | 615 | 615 | 2,000 | 307.50 |
| 2000-04-05 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2000-04-04 | 602 | 620 | 602 | 615 | 12,000 | 307.50 |
| 2000-04-03 | 619 | 619 | 599 | 601 | 7,000 | 300.50 |
| 2000-03-31 | 651 | 651 | 645 | 645 | 2,000 | 322.50 |
| 2000-03-28 | 653 | 653 | 653 | 653 | 2,000 | 326.50 |
| 2000-03-27 | 829 | 841 | 825 | 830 | 10,000 | 345.83 |
| 2000-03-24 | 826 | 832 | 821 | 832 | 14,000 | 346.67 |
| 2000-03-23 | 831 | 832 | 820 | 830 | 16,000 | 345.83 |
| 2000-03-22 | 820 | 830 | 810 | 820 | 12,000 | 341.67 |
| 2000-03-21 | 820 | 821 | 810 | 810 | 18,000 | 337.50 |
分割・併合履歴 ： [2002-06-25]1株→2株 [2000-03-28]1株→1.2株 [1995-03-28]1株→1.2株
