5015 ビーピー・カストロール(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	350	360	350	360	27,400	360
2002-12-27	353	354	345	348	28,000	348
2002-12-26	347	354	342	350	42,900	350
2002-12-25	349	349	342	342	45,000	342
2002-12-24	345	350	342	346	54,200	346
2002-12-20	340	345	340	345	44,600	345
2002-12-19	337	340	337	340	61,200	340
2002-12-18	345	346	335	340	214,700	340
2002-12-17	356	360	355	355	12,700	355
2002-12-16	355	357	355	355	3,700	355
2002-12-13	360	360	355	355	6,400	355
2002-12-12	353	357	350	351	25,100	351
2002-12-11	360	360	360	360	5,000	360
2002-12-10	351	365	351	360	3,000	360
2002-12-09	360	370	351	351	8,900	351
2002-12-06	359	360	354	360	5,700	360
2002-12-05	360	360	353	353	2,600	353
2002-12-04	356	360	351	351	1,900	351
2002-12-03	360	360	359	359	1,400	359
2002-12-02	360	360	355	355	6,700	355
2002-11-29	350	350	340	340	3,200	340
2002-11-28	345	356	343	356	8,100	356
2002-11-27	350	350	335	335	7,500	335
2002-11-26	350	350	340	340	5,200	340
2002-11-25	350	350	347	350	10,200	350
2002-11-22	350	350	348	350	5,400	350
2002-11-21	350	350	348	348	4,600	348
2002-11-20	330	350	330	345	6,100	345
2002-11-19	345	345	335	335	6,000	335
2002-11-18	345	350	345	347	3,700	347
2002-11-14	353	353	353	353	100	353
2002-11-13	348	348	345	346	16,500	346
2002-11-12	340	348	340	348	21,000	348
2002-11-11	347	350	347	347	1,600	347
2002-11-08	350	350	345	345	6,400	345
2002-11-07	348	355	348	355	3,500	355
2002-11-06	350	350	348	348	1,600	348
2002-11-05	350	350	348	348	8,400	348
2002-11-01	350	350	350	350	3,100	350
2002-10-31	355	355	350	350	6,400	350
2002-10-30	345	350	345	350	12,200	350
2002-10-29	350	350	350	350	7,000	350
2002-10-28	355	355	350	350	6,100	350
2002-10-25	355	355	354	355	2,800	355
2002-10-24	350	350	345	350	3,700	350
2002-10-23	349	350	346	346	2,300	346
2002-10-22	345	350	345	350	5,400	350
2002-10-21	340	345	340	340	3,700	340
2002-10-18	340	345	340	345	2,600	345
2002-10-17	350	360	350	360	500	360
2002-10-16	355	355	355	355	1,300	355
2002-10-15	351	351	351	351	300	351
2002-10-11	355	355	350	350	3,800	350
2002-10-10	345	345	341	341	5,500	341
2002-10-09	350	355	350	350	9,800	350
2002-10-08	345	350	340	350	5,800	350
2002-10-07	350	350	340	345	5,600	345
2002-10-04	345	355	340	355	5,000	355
2002-10-03	355	355	355	355	100	355
2002-10-02	350	358	345	345	1,600	345
2002-10-01	360	360	350	360	5,000	360
2002-09-30	355	355	354	354	2,200	354
2002-09-27	360	360	360	360	200	360
2002-09-26	355	365	355	365	700	365
2002-09-25	370	370	350	365	3,800	365
2002-09-24	370	370	365	370	3,300	370
2002-09-20	358	367	358	365	1,700	365
2002-09-19	359	365	358	358	2,500	358
2002-09-18	360	360	358	358	4,800	358
2002-09-17	356	357	353	357	13,800	357
2002-09-13	351	355	351	355	3,300	355
2002-09-12	357	357	355	357	1,500	357
2002-09-11	355	360	355	360	6,900	360
2002-09-10	350	360	350	360	1,600	360
2002-09-09	360	360	350	350	3,100	350
2002-09-06	352	359	350	355	4,600	355
2002-09-05	360	360	350	350	2,500	350
2002-09-04	366	366	350	360	3,100	360
2002-09-03	350	350	350	350	2,000	350
2002-09-02	366	366	350	350	10,600	350
2002-08-30	370	370	365	370	1,400	370
2002-08-29	370	370	360	360	5,900	360
2002-08-28	365	370	360	370	4,200	370
2002-08-27	365	369	365	365	5,100	365
2002-08-26	365	365	360	365	7,300	365
2002-08-23	350	360	350	360	8,600	360
2002-08-22	370	370	355	360	14,900	360
2002-08-21	360	365	360	365	5,400	365
2002-08-20	380	380	360	370	11,600	370
2002-08-19	380	385	375	375	6,200	375
2002-08-16	385	390	378	380	18,900	380
2002-08-15	385	385	380	385	10,000	385
2002-08-14	389	389	385	385	1,500	385
2002-08-13	400	400	390	390	4,700	390
2002-08-12	400	400	399	400	5,900	400
2002-08-09	404	404	403	404	1,200	404
2002-08-08	404	404	404	404	800	404
2002-08-07	409	409	409	409	200	409
2002-08-06	409	409	400	402	1,800	402
2002-08-05	400	405	400	400	900	400
2002-08-02	409	409	400	400	9,300	400
2002-08-01	406	406	400	400	18,300	400
2002-07-31	410	410	400	403	1,400	403
2002-07-30	410	410	410	410	200	410
2002-07-29	404	410	400	400	2,000	400
2002-07-26	402	405	400	400	4,200	400
2002-07-25	410	410	402	405	4,100	405
2002-07-24	405	410	405	410	3,100	410
2002-07-23	419	419	405	405	1,800	405
2002-07-22	410	410	410	410	3,600	410
2002-07-19	407	409	402	409	5,300	409
2002-07-18	403	403	402	402	400	402
2002-07-17	401	403	400	400	3,500	400
2002-07-16	410	410	400	405	6,900	405
2002-07-15	410	412	410	412	200	412
2002-07-12	410	419	407	410	1,800	410
2002-07-11	410	410	405	406	1,200	406
2002-07-10	420	420	400	400	9,100	400
2002-07-09	416	416	415	415	1,000	415
2002-07-08	420	420	410	419	2,200	419
2002-07-05	400	405	400	405	4,900	405
2002-07-04	405	420	405	420	7,600	420
2002-07-03	400	410	400	400	2,400	400
2002-07-02	405	405	400	400	8,400	400
2002-07-01	415	415	405	405	3,100	405
2002-06-28	420	420	415	420	4,100	420
2002-06-27	425	425	405	420	11,000	420
2002-06-26	424	425	420	425	18,600	425
2002-06-25	424	424	410	420	8,400	420
2002-06-24	840	840	780	795	14,100	397.50
2002-06-21	826	839	826	830	7,700	415
2002-06-20	825	835	820	826	4,200	413
2002-06-19	840	845	815	820	17,400	410
2002-06-18	845	845	835	845	2,100	422.50
2002-06-17	840	845	835	845	6,900	422.50
2002-06-14	840	840	835	840	8,300	420
2002-06-13	835	840	835	840	19,000	420
2002-06-12	835	838	835	837	4,000	418.50
2002-06-11	837	837	830	830	7,700	415
2002-06-10	830	837	830	830	10,200	415
2002-06-07	849	850	838	840	11,100	420
2002-06-06	860	870	821	836	13,400	418
2002-06-05	900	900	870	870	11,000	435
2002-06-04	835	920	835	900	26,200	450
2002-06-03	810	840	810	830	13,500	415
2002-05-31	805	810	803	810	11,900	405
2002-05-30	809	809	803	803	6,700	401.50
2002-05-29	800	809	800	809	6,500	404.50
2002-05-28	809	810	795	800	13,600	400
2002-05-27	800	810	795	810	14,300	405
2002-05-24	840	841	800	810	46,700	405
2002-05-23	860	860	790	821	92,000	410.50
2002-05-22	665	760	665	760	25,900	380
2002-05-21	660	660	655	660	1,800	330
2002-05-20	660	660	660	660	2,000	330
2002-05-17	660	660	660	660	1,300	330
2002-05-16	650	650	650	650	300	325
2002-05-13	650	650	650	650	100	325
2002-05-10	657	665	645	645	7,300	322.50
2002-05-09	655	660	655	655	2,000	327.50
2002-05-08	660	660	660	660	1,000	330
2002-05-07	660	660	660	660	1,900	330
2002-05-02	660	668	655	655	1,400	327.50
2002-05-01	665	665	660	665	1,600	332.50
2002-04-30	658	660	658	660	300	330
2002-04-26	657	658	657	657	500	328.50
2002-04-25	660	664	660	664	700	332
2002-04-23	655	655	655	655	1,200	327.50
2002-04-22	652	656	652	655	800	327.50
2002-04-19	647	647	647	647	200	323.50
2002-04-18	668	668	668	668	600	334
2002-04-17	648	648	648	648	1,000	324
2002-04-16	670	670	648	648	400	324
2002-04-15	650	672	645	670	3,700	335
2002-04-12	650	650	650	650	1,000	325
2002-04-11	650	650	650	650	400	325
2002-04-10	650	650	650	650	200	325
2002-04-09	645	646	645	645	4,000	322.50
2002-04-08	640	640	640	640	1,200	320
2002-04-05	646	660	646	660	1,100	330
2002-04-04	650	655	640	640	5,900	320
2002-04-03	650	650	650	650	1,200	325
2002-04-02	650	650	650	650	500	325
2002-04-01	640	650	640	650	700	325
2002-03-29	655	655	640	645	2,200	322.50
2002-03-28	670	670	660	661	2,900	330.50
2002-03-27	680	680	670	670	800	335
2002-03-26	690	690	680	680	1,100	340
2002-03-25	700	700	686	695	2,400	347.50
2002-03-22	680	695	680	680	3,300	340
2002-03-20	686	690	680	680	5,800	340
2002-03-19	685	685	685	685	200	342.50
2002-03-18	675	675	675	675	100	337.50
2002-03-15	680	680	675	675	2,100	337.50
2002-03-14	680	680	680	680	1,100	340
2002-03-13	678	695	678	680	3,500	340
2002-03-12	680	680	678	678	1,400	339
2002-03-11	675	677	673	677	5,100	338.50
2002-03-08	660	670	660	670	2,900	335
2002-03-07	663	663	660	660	3,100	330
2002-03-06	670	670	660	660	1,000	330
2002-03-05	670	670	670	670	500	335
2002-03-04	670	675	670	670	3,400	335
2002-03-01	675	675	660	660	5,800	330
2002-02-28	660	665	660	665	1,600	332.50
2002-02-27	650	660	650	660	700	330
2002-02-26	668	668	660	660	4,600	330
2002-02-25	668	668	665	668	5,200	334
2002-02-22	670	670	668	668	2,500	334
2002-02-21	668	668	668	668	4,700	334
2002-02-20	668	668	650	668	300	334
2002-02-19	669	669	667	667	300	333.50
2002-02-18	650	653	650	650	2,100	325
2002-02-15	650	655	650	655	4,700	327.50
2002-02-14	650	650	650	650	2,000	325
2002-02-13	650	650	650	650	100	325
2002-02-12	649	650	649	649	2,100	324.50
2002-02-07	649	649	649	649	100	324.50
2002-02-06	636	640	634	640	4,000	320
2002-02-05	635	650	635	635	1,500	317.50
2002-02-04	650	650	635	635	3,300	317.50
2002-02-01	640	640	640	640	1,300	320
2002-01-31	650	650	650	650	2,000	325
2002-01-29	640	650	640	650	1,300	325
2002-01-25	650	650	635	635	1,700	317.50
2002-01-24	635	635	631	631	2,200	315.50
2002-01-23	635	635	635	635	3,300	317.50
2002-01-22	650	650	650	650	800	325
2002-01-21	630	635	630	635	5,800	317.50
2002-01-18	640	640	630	640	3,500	320
2002-01-17	650	650	649	649	2,000	324.50
2002-01-15	650	650	645	645	5,600	322.50
2002-01-11	650	650	650	650	4,100	325
2002-01-10	640	650	640	650	5,300	325
2002-01-08	649	649	640	640	500	320
2002-01-07	630	650	630	650	2,100	325

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

2024年12月
日	月	火	水	木	金	土
« 11月29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