5015 ビーピー・カストロール(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	664	667	630	630	116,000	630
2004-12-29	687	688	660	664	135,100	664
2004-12-28	678	695	675	683	261,900	683
2004-12-27	673	680	670	671	51,800	671
2004-12-24	673	677	671	672	53,600	672
2004-12-22	664	673	661	668	63,000	668
2004-12-21	680	682	660	671	55,000	671
2004-12-20	675	684	668	673	67,200	673
2004-12-17	651	676	651	666	81,500	666
2004-12-16	637	665	637	652	24,900	652
2004-12-15	632	649	632	641	33,200	641
2004-12-14	657	657	634	640	35,600	640
2004-12-13	642	660	642	651	16,100	651
2004-12-10	631	652	631	648	35,800	648
2004-12-09	641	642	635	640	25,300	640
2004-12-08	649	650	638	642	21,300	642
2004-12-07	663	672	652	653	37,000	653
2004-12-06	656	667	656	667	19,900	667
2004-12-03	662	670	645	670	71,600	670
2004-12-02	672	680	668	669	34,100	669
2004-12-01	675	680	670	670	33,200	670
2004-11-30	689	689	679	681	40,400	681
2004-11-29	687	692	677	689	87,900	689
2004-11-26	668	681	662	667	127,100	667
2004-11-25	647	688	640	675	143,500	675
2004-11-24	619	650	618	637	85,300	637
2004-11-22	630	630	620	621	45,200	621
2004-11-19	608	620	608	619	16,400	619
2004-11-18	615	617	608	608	12,700	608
2004-11-17	605	620	600	612	27,800	612
2004-11-16	600	609	600	608	6,300	608
2004-11-15	596	620	596	620	16,500	620
2004-11-12	592	610	592	606	13,800	606
2004-11-11	622	622	594	599	32,800	599
2004-11-10	593	630	593	612	56,700	612
2004-11-09	589	593	585	591	9,700	591
2004-11-08	582	593	582	587	14,900	587
2004-11-05	580	587	570	577	25,100	577
2004-11-04	581	584	576	584	8,300	584
2004-11-02	580	590	580	589	11,700	589
2004-11-01	580	589	575	589	7,500	589
2004-10-29	591	592	581	586	22,400	586
2004-10-28	590	599	583	585	12,800	585
2004-10-27	590	600	582	598	20,100	598
2004-10-26	589	592	588	588	15,700	588
2004-10-25	610	610	595	597	6,800	597
2004-10-22	608	608	598	600	15,900	600
2004-10-21	590	610	587	605	18,900	605
2004-10-20	593	601	590	593	17,700	593
2004-10-19	611	612	595	602	19,300	602
2004-10-18	618	628	607	611	7,800	611
2004-10-15	609	609	582	606	16,000	606
2004-10-14	625	626	599	610	42,000	610
2004-10-13	622	640	622	634	26,900	634
2004-10-12	660	663	625	630	97,200	630
2004-10-08	625	648	625	644	76,900	644
2004-10-07	613	625	610	620	41,300	620
2004-10-06	613	613	602	609	22,500	609
2004-10-05	609	616	603	605	33,100	605
2004-10-04	607	616	600	615	64,000	615
2004-10-01	546	578	546	567	30,800	567
2004-09-30	556	573	550	556	25,800	556
2004-09-29	568	570	561	563	28,800	563
2004-09-28	586	586	563	573	26,600	573
2004-09-27	595	602	582	591	32,300	591
2004-09-24	618	631	589	608	59,900	608
2004-09-22	608	608	591	608	33,200	608
2004-09-21	611	624	602	609	15,700	609
2004-09-17	606	615	605	613	13,600	613
2004-09-16	615	620	589	616	71,700	616
2004-09-15	651	651	590	625	93,200	625
2004-09-14	690	694	640	649	208,200	649
2004-09-13	632	690	632	670	288,200	670
2004-09-10	613	639	610	622	200,200	622
2004-09-09	593	619	592	613	171,200	613
2004-09-08	590	597	589	590	20,300	590
2004-09-07	581	598	581	593	19,500	593
2004-09-06	598	600	584	591	69,200	591
2004-09-03	600	600	586	593	40,100	593
2004-09-02	569	605	569	600	145,300	600
2004-09-01	565	574	565	574	23,400	574
2004-08-31	566	569	560	565	29,000	565
2004-08-30	570	577	563	572	26,200	572
2004-08-27	552	589	552	576	70,200	576
2004-08-26	552	558	546	558	41,200	558
2004-08-25	553	561	552	552	30,500	552
2004-08-24	558	566	556	556	19,400	556
2004-08-23	562	571	553	568	28,300	568
2004-08-20	566	570	566	568	13,400	568
2004-08-19	572	575	566	567	36,300	567
2004-08-18	564	572	564	570	24,400	570
2004-08-17	577	577	563	563	34,800	563
2004-08-16	575	575	561	568	47,400	568
2004-08-13	557	573	550	555	67,300	555
2004-08-12	555	580	551	568	116,400	568
2004-08-11	579	579	540	555	56,900	555
2004-08-10	592	592	541	559	149,000	559
2004-08-09	564	615	563	580	342,400	580
2004-08-06	510	550	510	544	184,300	544
2004-08-05	501	515	491	506	79,800	506
2004-08-04	480	480	474	480	13,200	480
2004-08-03	480	480	475	480	6,900	480
2004-08-02	483	485	481	484	9,800	484
2004-07-30	479	481	476	481	13,300	481
2004-07-29	476	476	473	475	3,100	475
2004-07-28	482	482	474	475	4,000	475
2004-07-27	482	483	474	475	8,500	475
2004-07-26	474	480	473	477	5,400	477
2004-07-23	477	477	473	475	10,800	475
2004-07-22	482	482	477	477	6,300	477
2004-07-21	485	485	477	484	6,000	484
2004-07-20	478	481	478	478	1,400	478
2004-07-16	477	481	477	481	3,700	481
2004-07-15	477	485	477	477	5,200	477
2004-07-14	485	485	477	477	11,300	477
2004-07-13	480	485	480	480	7,900	480
2004-07-12	485	485	480	483	8,000	483
2004-07-09	479	480	478	479	7,500	479
2004-07-08	476	479	476	479	5,300	479
2004-07-07	484	484	476	477	10,100	477
2004-07-06	481	486	479	479	7,200	479
2004-07-05	485	488	480	481	10,000	481
2004-07-02	486	488	483	485	6,300	485
2004-07-01	487	488	486	488	4,700	488
2004-06-30	490	490	485	487	8,600	487
2004-06-29	484	485	483	485	7,900	485
2004-06-28	485	485	482	483	4,100	483
2004-06-25	481	485	479	479	8,300	479
2004-06-24	481	482	480	480	4,800	480
2004-06-23	480	482	479	479	8,000	479
2004-06-22	482	487	479	480	10,400	480
2004-06-21	488	488	482	482	9,700	482
2004-06-18	480	488	475	476	8,200	476
2004-06-17	486	486	478	481	6,600	481
2004-06-16	475	489	475	486	11,800	486
2004-06-15	485	493	480	480	14,500	480
2004-06-14	480	484	480	484	11,700	484
2004-06-11	488	491	483	484	38,600	484
2004-06-10	480	487	480	487	10,300	487
2004-06-09	477	480	477	480	4,700	480
2004-06-08	474	480	473	476	9,900	476
2004-06-07	476	480	472	472	12,700	472
2004-06-04	470	476	470	476	3,500	476
2004-06-03	472	476	472	472	8,600	472
2004-06-02	472	477	470	471	11,200	471
2004-06-01	476	480	476	479	10,000	479
2004-05-31	478	480	476	476	6,700	476
2004-05-28	471	480	471	480	9,300	480
2004-05-27	470	473	470	470	10,700	470
2004-05-26	472	479	471	471	9,200	471
2004-05-25	482	482	467	472	8,500	472
2004-05-24	480	483	474	480	9,600	480
2004-05-21	464	480	464	479	7,800	479
2004-05-20	466	480	465	478	8,600	478
2004-05-19	479	479	466	467	3,100	467
2004-05-18	465	476	465	465	9,200	465
2004-05-17	480	480	465	470	7,900	470
2004-05-14	480	480	475	480	12,400	480
2004-05-13	475	481	475	480	14,400	480
2004-05-12	470	486	463	479	10,700	479
2004-05-11	460	470	460	461	18,200	461
2004-05-10	482	483	464	466	20,900	466
2004-05-07	485	486	481	482	16,500	482
2004-05-06	486	486	484	484	8,900	484
2004-04-30	486	490	485	486	14,000	486
2004-04-28	488	492	486	486	19,400	486
2004-04-27	485	486	484	485	12,300	485
2004-04-26	488	489	485	485	6,500	485
2004-04-23	489	489	485	487	7,500	487
2004-04-22	490	490	485	485	7,100	485
2004-04-21	489	489	482	483	4,100	483
2004-04-20	483	490	483	488	10,000	488
2004-04-19	491	491	481	483	13,000	483
2004-04-16	482	489	482	489	13,900	489
2004-04-15	489	490	482	482	15,900	482
2004-04-14	488	490	485	489	18,000	489
2004-04-13	488	489	486	488	9,700	488
2004-04-12	487	490	485	488	10,600	488
2004-04-09	490	490	483	487	33,000	487
2004-04-08	487	492	487	489	18,500	489
2004-04-07	490	491	485	487	16,700	487
2004-04-06	490	492	487	491	15,000	491
2004-04-05	494	494	486	487	10,900	487
2004-04-02	487	491	485	491	26,700	491
2004-04-01	492	493	487	487	17,200	487
2004-03-31	480	492	479	492	50,600	492
2004-03-30	481	483	481	482	15,500	482
2004-03-29	484	485	477	480	19,100	480
2004-03-26	485	489	480	485	35,200	485
2004-03-25	492	498	491	491	50,200	491
2004-03-24	490	491	487	488	26,100	488
2004-03-23	485	486	482	485	37,900	485
2004-03-22	481	484	480	481	54,400	481
2004-03-19	481	481	478	478	42,300	478
2004-03-18	479	482	477	481	62,400	481
2004-03-17	479	479	475	479	22,300	479
2004-03-16	480	480	477	479	33,100	479
2004-03-15	480	480	475	476	36,300	476
2004-03-12	475	479	474	475	31,900	475
2004-03-11	476	478	474	475	14,700	475
2004-03-10	472	480	472	476	59,900	476
2004-03-09	472	479	471	471	21,100	471
2004-03-08	474	475	471	471	20,900	471
2004-03-05	471	472	469	471	12,900	471
2004-03-04	470	474	470	470	21,000	470
2004-03-03	473	473	468	470	12,200	470
2004-03-02	471	472	468	468	16,200	468
2004-03-01	470	472	467	467	25,900	467
2004-02-27	465	471	465	470	21,700	470
2004-02-26	465	469	465	469	12,400	469
2004-02-25	468	468	463	463	11,400	463
2004-02-24	468	468	464	464	14,500	464
2004-02-23	463	467	463	467	4,800	467
2004-02-20	468	468	462	468	11,900	468
2004-02-19	461	469	461	462	9,400	462
2004-02-18	466	466	464	465	10,100	465
2004-02-17	467	469	465	465	3,600	465
2004-02-16	470	470	461	465	6,800	465
2004-02-13	474	474	461	473	22,900	473
2004-02-12	470	478	469	474	35,100	474
2004-02-10	470	470	465	465	13,900	465
2004-02-09	468	469	467	467	6,200	467
2004-02-06	472	472	465	467	1,700	467
2004-02-05	473	473	462	463	4,700	463
2004-02-04	462	470	462	462	3,400	462
2004-02-03	467	470	461	462	9,900	462
2004-02-02	465	470	465	469	5,100	469
2004-01-30	474	474	460	460	7,100	460
2004-01-29	471	471	464	464	9,900	464
2004-01-28	468	474	468	469	7,300	469
2004-01-27	474	474	468	468	12,500	468
2004-01-26	476	476	471	471	4,400	471
2004-01-23	478	478	470	472	8,500	472
2004-01-22	475	480	471	471	4,500	471
2004-01-21	475	479	472	472	4,400	472
2004-01-20	471	477	471	477	2,800	477
2004-01-19	471	471	470	470	3,300	470
2004-01-16	470	473	470	470	7,600	470
2004-01-15	479	479	470	470	5,900	470
2004-01-14	471	473	467	467	5,500	467
2004-01-13	469	469	463	465	6,900	465
2004-01-09	464	467	463	463	7,200	463
2004-01-08	466	466	462	464	13,800	464
2004-01-07	460	469	460	461	5,200	461
2004-01-06	452	462	452	460	3,900	460
2004-01-05	450	462	450	462	4,700	462

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