5015 ビーピー・カストロール(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	449	449	445	447	3,500	447
2003-12-29	441	448	441	447	10,000	447
2003-12-26	445	446	443	446	2,800	446
2003-12-25	450	450	445	449	3,600	449
2003-12-24	446	447	443	443	8,700	443
2003-12-22	447	450	440	446	7,800	446
2003-12-19	450	450	447	450	3,200	450
2003-12-18	445	450	442	450	5,200	450
2003-12-17	447	449	445	445	3,400	445
2003-12-16	450	450	447	447	2,900	447
2003-12-15	452	452	447	451	8,500	451
2003-12-12	445	454	445	452	21,700	452
2003-12-11	455	455	448	455	6,400	455
2003-12-10	457	457	452	452	2,100	452
2003-12-09	446	456	446	450	3,000	450
2003-12-08	454	456	440	440	9,100	440
2003-12-05	455	455	450	452	3,700	452
2003-12-04	460	460	451	452	2,800	452
2003-12-03	460	460	450	460	5,900	460
2003-12-02	460	460	455	460	3,100	460
2003-12-01	450	460	450	460	9,800	460
2003-11-28	454	455	450	450	8,400	450
2003-11-27	455	456	453	454	6,800	454
2003-11-26	462	462	455	455	6,100	455
2003-11-25	471	471	453	453	7,800	453
2003-11-21	466	472	461	464	4,100	464
2003-11-20	462	470	462	470	1,500	470
2003-11-19	463	469	460	469	6,700	469
2003-11-18	461	465	461	461	4,900	461
2003-11-17	471	472	465	465	7,600	465
2003-11-14	470	480	470	477	9,200	477
2003-11-13	479	480	470	480	4,700	480
2003-11-12	472	480	470	470	3,900	470
2003-11-11	471	480	471	472	6,900	472
2003-11-10	484	484	471	471	4,500	471
2003-11-07	480	480	471	475	2,400	475
2003-11-06	470	475	470	470	4,800	470
2003-11-05	480	484	480	480	1,800	480
2003-11-04	470	480	470	480	3,900	480
2003-10-31	480	480	475	475	5,700	475
2003-10-30	485	485	475	475	6,800	475
2003-10-29	471	478	471	478	5,400	478
2003-10-28	467	475	467	471	5,500	471
2003-10-27	475	477	466	472	12,300	472
2003-10-24	489	490	470	470	9,600	470
2003-10-23	480	482	470	470	14,900	470
2003-10-22	493	493	480	480	11,200	480
2003-10-21	490	496	486	493	13,700	493
2003-10-20	487	495	485	495	10,600	495
2003-10-17	480	487	480	480	3,400	480
2003-10-16	485	488	480	481	13,800	481
2003-10-15	486	486	483	485	5,000	485
2003-10-14	490	493	485	485	9,500	485
2003-10-10	493	496	492	493	8,900	493
2003-10-09	489	500	488	493	10,300	493
2003-10-08	490	490	485	488	3,300	488
2003-10-07	486	490	486	486	2,600	486
2003-10-06	490	490	485	486	6,100	486
2003-10-03	485	490	480	490	13,700	490
2003-10-02	485	492	485	490	9,100	490
2003-10-01	493	493	480	490	17,100	490
2003-09-30	492	495	490	494	5,400	494
2003-09-29	490	495	490	491	3,400	491
2003-09-26	495	505	490	490	10,600	490
2003-09-25	510	510	490	500	16,200	500
2003-09-24	509	510	495	500	25,100	500
2003-09-22	482	485	477	485	21,200	485
2003-09-19	482	482	478	479	5,800	479
2003-09-18	480	481	477	477	4,700	477
2003-09-17	480	482	476	477	8,000	477
2003-09-16	481	482	479	479	9,100	479
2003-09-12	470	480	470	479	23,300	479
2003-09-11	475	475	473	474	5,800	474
2003-09-10	475	475	470	474	10,100	474
2003-09-09	480	480	474	474	13,700	474
2003-09-08	479	480	476	480	10,100	480
2003-09-05	480	480	475	475	7,500	475
2003-09-04	479	479	476	476	9,000	476
2003-09-03	476	480	476	476	9,100	476
2003-09-02	480	481	475	476	15,100	476
2003-09-01	471	480	471	480	18,000	480
2003-08-29	470	470	469	469	14,400	469
2003-08-28	464	465	464	464	3,000	464
2003-08-27	462	468	462	464	6,100	464
2003-08-26	463	470	460	462	15,400	462
2003-08-25	470	471	458	466	11,000	466
2003-08-22	469	470	468	470	8,500	470
2003-08-21	461	469	461	469	2,200	469
2003-08-20	465	469	465	466	1,100	466
2003-08-19	468	468	455	456	9,000	456
2003-08-18	471	471	465	465	4,100	465
2003-08-15	465	470	464	464	1,300	464
2003-08-14	467	471	464	470	3,900	470
2003-08-13	469	470	468	468	2,400	468
2003-08-12	470	470	469	470	8,300	470
2003-08-11	474	475	470	470	1,500	470
2003-08-08	470	474	466	466	9,600	466
2003-08-07	470	473	468	468	10,700	468
2003-08-06	465	470	465	466	2,900	466
2003-08-05	468	472	465	466	8,500	466
2003-08-04	470	470	468	468	7,900	468
2003-08-01	470	470	469	469	7,100	469
2003-07-31	470	471	467	467	10,000	467
2003-07-30	470	471	465	471	11,200	471
2003-07-29	469	470	460	465	13,400	465
2003-07-28	468	469	465	467	7,200	467
2003-07-25	468	468	457	458	8,000	458
2003-07-24	465	465	460	460	6,300	460
2003-07-23	454	454	445	450	16,800	450
2003-07-22	450	453	449	449	12,300	449
2003-07-18	454	455	452	452	3,700	452
2003-07-17	460	462	457	457	5,100	457
2003-07-16	464	469	461	461	10,400	461
2003-07-15	470	470	464	464	4,800	464
2003-07-14	465	473	464	470	8,500	470
2003-07-11	460	470	460	470	9,700	470
2003-07-10	455	466	455	466	11,600	466
2003-07-09	448	468	447	451	11,300	451
2003-07-08	460	460	435	460	19,800	460
2003-07-07	465	470	462	462	13,600	462
2003-07-04	467	469	460	460	4,600	460
2003-07-03	461	472	460	469	18,000	469
2003-07-02	461	467	460	462	10,100	462
2003-07-01	460	467	460	461	7,300	461
2003-06-30	465	470	464	464	6,900	464
2003-06-27	465	467	464	467	10,900	467
2003-06-26	460	465	459	464	8,100	464
2003-06-25	460	464	458	458	4,400	458
2003-06-24	443	464	443	450	21,700	450
2003-06-23	472	472	468	468	4,300	468
2003-06-20	468	475	468	472	5,700	472
2003-06-19	470	474	467	468	4,600	468
2003-06-18	479	480	470	480	4,300	480
2003-06-17	473	480	470	473	6,000	473
2003-06-16	465	473	465	473	4,000	473
2003-06-13	472	473	462	465	26,200	465
2003-06-12	480	480	462	462	7,300	462
2003-06-11	462	480	462	480	10,300	480
2003-06-10	480	480	465	480	7,800	480
2003-06-09	490	490	480	485	6,000	485
2003-06-06	476	485	476	485	9,500	485
2003-06-05	471	485	471	477	2,000	477
2003-06-04	466	480	466	470	4,500	470
2003-06-03	492	495	487	495	9,800	495
2003-06-02	480	494	475	493	19,100	493
2003-05-30	467	481	467	480	15,100	480
2003-05-29	469	470	462	467	7,800	467
2003-05-28	450	460	446	457	10,800	457
2003-05-27	445	450	445	445	6,800	445
2003-05-26	445	455	445	445	3,700	445
2003-05-23	450	459	435	442	13,800	442
2003-05-22	440	455	440	450	13,200	450
2003-05-21	465	465	450	450	11,000	450
2003-05-20	494	494	470	480	13,200	480
2003-05-19	480	485	473	480	9,900	480
2003-05-16	490	490	486	486	2,900	486
2003-05-15	487	493	485	485	14,200	485
2003-05-14	489	494	486	486	14,300	486
2003-05-13	488	494	488	488	5,700	488
2003-05-12	495	495	488	493	3,400	493
2003-05-09	485	495	482	494	20,300	494
2003-05-08	490	494	485	485	10,000	485
2003-05-07	490	495	483	486	14,300	486
2003-05-06	481	490	478	490	12,400	490
2003-05-02	484	484	470	481	13,500	481
2003-05-01	480	483	473	483	12,200	483
2003-04-30	470	480	465	473	11,300	473
2003-04-28	461	465	460	463	11,200	463
2003-04-25	463	470	460	461	14,800	461
2003-04-24	460	462	453	459	8,900	459
2003-04-23	446	460	445	460	17,400	460
2003-04-22	450	450	446	446	8,900	446
2003-04-21	437	448	437	446	12,800	446
2003-04-18	432	440	431	434	5,700	434
2003-04-17	440	440	429	434	7,100	434
2003-04-16	440	450	432	442	12,400	442
2003-04-15	432	450	432	450	20,800	450
2003-04-14	440	440	423	434	11,500	434
2003-04-11	423	435	423	435	10,900	435
2003-04-10	436	436	426	432	5,700	432
2003-04-09	421	436	421	436	15,500	436
2003-04-08	459	459	436	441	17,400	441
2003-04-07	442	442	420	427	19,100	427
2003-04-04	449	449	425	441	13,900	441
2003-04-03	460	460	450	450	11,200	450
2003-04-02	470	475	466	466	2,600	466
2003-04-01	451	475	451	466	15,500	466
2003-03-31	500	500	481	481	3,400	481
2003-03-28	491	500	486	500	31,000	500
2003-03-27	490	493	485	491	13,100	491
2003-03-26	485	496	485	491	21,100	491
2003-03-25	514	515	508	515	63,700	515
2003-03-24	504	515	504	514	52,700	514
2003-03-20	490	490	480	490	29,700	490
2003-03-19	487	491	480	490	22,000	490
2003-03-18	490	500	485	487	27,100	487
2003-03-17	491	493	484	487	21,400	487
2003-03-14	489	505	487	490	62,900	490
2003-03-13	510	514	482	487	33,900	487
2003-03-12	496	514	496	511	28,600	511
2003-03-11	469	510	454	500	38,400	500
2003-03-10	486	486	469	475	49,900	475
2003-03-07	518	518	490	491	54,100	491
2003-03-06	535	536	501	519	95,300	519
2003-03-05	555	591	540	547	107,600	547
2003-03-04	619	620	577	605	134,900	605
2003-03-03	569	677	549	654	396,200	654
2003-02-28	500	577	500	577	541,000	577
2003-02-27	480	499	479	497	120,400	497
2003-02-26	469	478	469	478	39,800	478
2003-02-25	468	475	465	474	42,100	474
2003-02-24	476	480	468	475	74,000	475
2003-02-21	465	477	464	476	197,000	476
2003-02-20	454	454	430	431	37,100	431
2003-02-19	453	456	452	454	18,900	454
2003-02-18	453	455	450	454	32,100	454
2003-02-17	454	459	454	454	21,800	454
2003-02-14	456	459	453	453	27,300	453
2003-02-13	456	460	453	459	22,900	459
2003-02-12	453	463	451	458	69,100	458
2003-02-10	458	458	449	449	39,500	449
2003-02-07	436	465	435	460	126,700	460
2003-02-06	436	440	435	435	32,200	435
2003-02-05	427	440	426	440	52,400	440
2003-02-04	429	430	424	428	22,600	428
2003-02-03	430	431	421	425	19,400	425
2003-01-31	410	430	410	425	40,200	425
2003-01-30	425	425	410	415	24,500	415
2003-01-29	434	437	425	425	67,500	425
2003-01-28	426	435	426	434	33,100	434
2003-01-27	418	435	415	425	57,400	425
2003-01-24	420	420	411	418	44,700	418
2003-01-23	429	435	416	422	81,600	422
2003-01-22	415	425	407	420	99,400	420
2003-01-21	383	400	383	400	94,400	400
2003-01-20	395	395	385	385	53,000	385
2003-01-17	381	388	380	388	25,200	388
2003-01-16	388	389	380	380	37,100	380
2003-01-15	381	386	375	385	31,000	385
2003-01-14	390	390	381	381	53,300	381
2003-01-10	380	385	373	380	47,400	380
2003-01-09	365	379	361	375	44,200	375
2003-01-08	374	374	364	364	36,500	364
2003-01-07	382	383	362	374	79,200	374
2003-01-06	385	390	376	379	55,700	379

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