5015 ビーピー・カストロール(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 521 | 522 | 515 | 515 | 18,700 | 515 |
| 2005-12-29 | 521 | 525 | 519 | 521 | 30,700 | 521 |
| 2005-12-28 | 525 | 525 | 519 | 521 | 26,900 | 521 |
| 2005-12-27 | 510 | 528 | 505 | 522 | 74,400 | 522 |
| 2005-12-26 | 538 | 545 | 535 | 545 | 82,500 | 545 |
| 2005-12-22 | 538 | 538 | 534 | 537 | 41,300 | 537 |
| 2005-12-21 | 533 | 537 | 533 | 534 | 55,300 | 534 |
| 2005-12-20 | 535 | 538 | 534 | 537 | 32,300 | 537 |
| 2005-12-19 | 534 | 535 | 532 | 533 | 25,900 | 533 |
| 2005-12-16 | 534 | 534 | 530 | 534 | 27,100 | 534 |
| 2005-12-15 | 536 | 536 | 528 | 532 | 46,600 | 532 |
| 2005-12-14 | 537 | 537 | 532 | 534 | 41,400 | 534 |
| 2005-12-13 | 537 | 538 | 534 | 536 | 34,800 | 536 |
| 2005-12-12 | 541 | 541 | 535 | 538 | 40,200 | 538 |
| 2005-12-09 | 539 | 539 | 535 | 538 | 57,100 | 538 |
| 2005-12-08 | 538 | 539 | 535 | 539 | 14,800 | 539 |
| 2005-12-07 | 542 | 542 | 535 | 535 | 46,700 | 535 |
| 2005-12-06 | 540 | 542 | 538 | 539 | 41,100 | 539 |
| 2005-12-05 | 533 | 539 | 532 | 539 | 36,900 | 539 |
| 2005-12-02 | 530 | 533 | 527 | 531 | 40,400 | 531 |
| 2005-12-01 | 530 | 530 | 525 | 530 | 28,000 | 530 |
| 2005-11-30 | 526 | 529 | 525 | 525 | 28,900 | 525 |
| 2005-11-29 | 528 | 529 | 524 | 525 | 20,200 | 525 |
| 2005-11-28 | 526 | 528 | 525 | 525 | 21,700 | 525 |
| 2005-11-25 | 526 | 526 | 523 | 526 | 32,900 | 526 |
| 2005-11-24 | 530 | 530 | 524 | 527 | 29,900 | 527 |
| 2005-11-22 | 530 | 530 | 525 | 529 | 28,500 | 529 |
| 2005-11-21 | 529 | 530 | 524 | 524 | 22,600 | 524 |
| 2005-11-18 | 525 | 530 | 523 | 526 | 23,800 | 526 |
| 2005-11-17 | 525 | 529 | 520 | 527 | 23,400 | 527 |
| 2005-11-16 | 527 | 528 | 520 | 520 | 34,100 | 520 |
| 2005-11-15 | 530 | 532 | 527 | 527 | 14,900 | 527 |
| 2005-11-14 | 534 | 534 | 528 | 530 | 27,500 | 530 |
| 2005-11-11 | 534 | 534 | 528 | 530 | 18,600 | 530 |
| 2005-11-10 | 530 | 533 | 526 | 532 | 18,500 | 532 |
| 2005-11-09 | 529 | 530 | 525 | 528 | 17,900 | 528 |
| 2005-11-08 | 531 | 532 | 525 | 526 | 22,600 | 526 |
| 2005-11-07 | 532 | 532 | 527 | 529 | 22,400 | 529 |
| 2005-11-04 | 533 | 534 | 527 | 527 | 26,100 | 527 |
| 2005-11-02 | 533 | 534 | 530 | 533 | 22,200 | 533 |
| 2005-11-01 | 535 | 535 | 533 | 534 | 16,900 | 534 |
| 2005-10-31 | 525 | 534 | 525 | 533 | 50,500 | 533 |
| 2005-10-28 | 513 | 525 | 513 | 525 | 60,200 | 525 |
| 2005-10-27 | 515 | 516 | 513 | 515 | 27,600 | 515 |
| 2005-10-26 | 514 | 514 | 509 | 511 | 36,000 | 511 |
| 2005-10-25 | 509 | 515 | 508 | 511 | 20,200 | 511 |
| 2005-10-24 | 508 | 510 | 504 | 504 | 25,000 | 504 |
| 2005-10-21 | 509 | 509 | 501 | 507 | 19,500 | 507 |
| 2005-10-20 | 510 | 510 | 503 | 506 | 28,700 | 506 |
| 2005-10-19 | 516 | 516 | 503 | 503 | 83,100 | 503 |
| 2005-10-18 | 512 | 517 | 510 | 516 | 39,800 | 516 |
| 2005-10-17 | 513 | 515 | 510 | 510 | 21,000 | 510 |
| 2005-10-14 | 516 | 519 | 512 | 512 | 34,200 | 512 |
| 2005-10-13 | 520 | 520 | 514 | 515 | 26,700 | 515 |
| 2005-10-12 | 519 | 519 | 513 | 513 | 35,000 | 513 |
| 2005-10-11 | 510 | 517 | 510 | 515 | 31,500 | 515 |
| 2005-10-07 | 514 | 517 | 512 | 512 | 27,200 | 512 |
| 2005-10-06 | 514 | 519 | 514 | 515 | 32,500 | 515 |
| 2005-10-05 | 518 | 520 | 514 | 516 | 60,500 | 516 |
| 2005-10-04 | 525 | 525 | 519 | 523 | 38,300 | 523 |
| 2005-10-03 | 523 | 525 | 520 | 525 | 25,000 | 525 |
| 2005-09-30 | 529 | 530 | 512 | 518 | 101,200 | 518 |
| 2005-09-29 | 534 | 534 | 528 | 530 | 39,200 | 530 |
| 2005-09-28 | 532 | 533 | 529 | 532 | 60,000 | 532 |
| 2005-09-27 | 534 | 534 | 530 | 530 | 24,800 | 530 |
| 2005-09-26 | 533 | 535 | 532 | 532 | 43,300 | 532 |
| 2005-09-22 | 534 | 534 | 531 | 531 | 21,300 | 531 |
| 2005-09-21 | 531 | 535 | 530 | 531 | 53,800 | 531 |
| 2005-09-20 | 533 | 535 | 532 | 532 | 27,300 | 532 |
| 2005-09-16 | 531 | 537 | 530 | 533 | 48,800 | 533 |
| 2005-09-15 | 534 | 535 | 530 | 531 | 70,300 | 531 |
| 2005-09-14 | 537 | 544 | 532 | 534 | 45,600 | 534 |
| 2005-09-13 | 538 | 540 | 535 | 537 | 21,100 | 537 |
| 2005-09-12 | 540 | 542 | 536 | 540 | 19,300 | 540 |
| 2005-09-09 | 533 | 541 | 530 | 540 | 78,000 | 540 |
| 2005-09-08 | 537 | 537 | 531 | 532 | 19,700 | 532 |
| 2005-09-07 | 540 | 540 | 530 | 532 | 48,600 | 532 |
| 2005-09-06 | 541 | 545 | 535 | 536 | 46,300 | 536 |
| 2005-09-05 | 545 | 551 | 542 | 543 | 25,300 | 543 |
| 2005-09-02 | 541 | 550 | 540 | 545 | 23,200 | 545 |
| 2005-09-01 | 544 | 554 | 541 | 543 | 29,100 | 543 |
| 2005-08-31 | 538 | 544 | 537 | 540 | 23,900 | 540 |
| 2005-08-30 | 546 | 547 | 537 | 540 | 51,800 | 540 |
| 2005-08-29 | 550 | 551 | 548 | 548 | 31,100 | 548 |
| 2005-08-26 | 556 | 556 | 551 | 552 | 8,600 | 552 |
| 2005-08-25 | 559 | 559 | 553 | 555 | 27,900 | 555 |
| 2005-08-24 | 553 | 557 | 552 | 556 | 15,800 | 556 |
| 2005-08-23 | 550 | 557 | 550 | 551 | 16,300 | 551 |
| 2005-08-22 | 554 | 558 | 550 | 557 | 23,900 | 557 |
| 2005-08-19 | 561 | 561 | 554 | 554 | 20,600 | 554 |
| 2005-08-18 | 565 | 567 | 560 | 561 | 12,600 | 561 |
| 2005-08-17 | 566 | 566 | 562 | 562 | 7,500 | 562 |
| 2005-08-16 | 565 | 569 | 561 | 567 | 9,500 | 567 |
| 2005-08-15 | 564 | 565 | 559 | 561 | 23,300 | 561 |
| 2005-08-12 | 570 | 574 | 565 | 565 | 14,900 | 565 |
| 2005-08-11 | 572 | 574 | 567 | 570 | 32,600 | 570 |
| 2005-08-10 | 559 | 567 | 552 | 564 | 16,800 | 564 |
| 2005-08-09 | 546 | 555 | 546 | 552 | 14,000 | 552 |
| 2005-08-08 | 550 | 551 | 540 | 544 | 13,600 | 544 |
| 2005-08-05 | 555 | 560 | 550 | 550 | 12,900 | 550 |
| 2005-08-04 | 560 | 564 | 558 | 560 | 8,100 | 560 |
| 2005-08-03 | 557 | 564 | 557 | 560 | 8,100 | 560 |
| 2005-08-02 | 558 | 565 | 556 | 556 | 11,400 | 556 |
| 2005-08-01 | 560 | 568 | 560 | 562 | 11,100 | 562 |
| 2005-07-29 | 561 | 568 | 559 | 559 | 17,400 | 559 |
| 2005-07-28 | 570 | 571 | 560 | 560 | 14,500 | 560 |
| 2005-07-27 | 563 | 568 | 563 | 568 | 14,000 | 568 |
| 2005-07-26 | 563 | 563 | 560 | 563 | 7,100 | 563 |
| 2005-07-25 | 560 | 562 | 556 | 558 | 12,300 | 558 |
| 2005-07-22 | 557 | 563 | 555 | 555 | 6,600 | 555 |
| 2005-07-21 | 563 | 563 | 557 | 557 | 7,600 | 557 |
| 2005-07-20 | 563 | 563 | 558 | 560 | 5,900 | 560 |
| 2005-07-19 | 564 | 564 | 555 | 557 | 8,300 | 557 |
| 2005-07-15 | 565 | 565 | 560 | 560 | 11,900 | 560 |
| 2005-07-14 | 560 | 561 | 555 | 560 | 15,300 | 560 |
| 2005-07-13 | 552 | 560 | 550 | 560 | 14,900 | 560 |
| 2005-07-12 | 554 | 557 | 552 | 552 | 9,500 | 552 |
| 2005-07-11 | 558 | 561 | 543 | 553 | 21,300 | 553 |
| 2005-07-08 | 555 | 560 | 555 | 558 | 14,200 | 558 |
| 2005-07-07 | 559 | 559 | 550 | 555 | 11,000 | 555 |
| 2005-07-06 | 556 | 562 | 550 | 558 | 13,600 | 558 |
| 2005-07-05 | 565 | 565 | 555 | 556 | 10,100 | 556 |
| 2005-07-04 | 560 | 562 | 551 | 560 | 16,300 | 560 |
| 2005-07-01 | 543 | 555 | 542 | 550 | 8,700 | 550 |
| 2005-06-30 | 538 | 553 | 538 | 541 | 16,000 | 541 |
| 2005-06-29 | 555 | 559 | 553 | 555 | 9,300 | 555 |
| 2005-06-28 | 559 | 559 | 543 | 543 | 7,400 | 543 |
| 2005-06-27 | 563 | 563 | 538 | 552 | 10,700 | 552 |
| 2005-06-24 | 558 | 569 | 558 | 569 | 15,300 | 569 |
| 2005-06-23 | 569 | 569 | 559 | 560 | 12,900 | 560 |
| 2005-06-22 | 569 | 573 | 561 | 569 | 19,800 | 569 |
| 2005-06-21 | 574 | 575 | 565 | 569 | 21,400 | 569 |
| 2005-06-20 | 540 | 575 | 540 | 575 | 65,200 | 575 |
| 2005-06-17 | 538 | 539 | 532 | 537 | 21,800 | 537 |
| 2005-06-16 | 533 | 537 | 528 | 532 | 9,800 | 532 |
| 2005-06-15 | 538 | 538 | 526 | 528 | 16,400 | 528 |
| 2005-06-14 | 535 | 536 | 527 | 530 | 13,800 | 530 |
| 2005-06-13 | 530 | 535 | 529 | 529 | 11,900 | 529 |
| 2005-06-10 | 530 | 535 | 526 | 528 | 30,700 | 528 |
| 2005-06-09 | 532 | 534 | 528 | 530 | 16,000 | 530 |
| 2005-06-08 | 529 | 533 | 521 | 532 | 22,200 | 532 |
| 2005-06-07 | 523 | 530 | 522 | 527 | 12,100 | 527 |
| 2005-06-06 | 530 | 530 | 521 | 526 | 12,300 | 526 |
| 2005-06-03 | 533 | 533 | 521 | 529 | 16,900 | 529 |
| 2005-06-02 | 540 | 540 | 533 | 533 | 12,900 | 533 |
| 2005-06-01 | 539 | 545 | 537 | 540 | 21,300 | 540 |
| 2005-05-31 | 530 | 540 | 528 | 540 | 13,000 | 540 |
| 2005-05-30 | 527 | 530 | 521 | 530 | 21,700 | 530 |
| 2005-05-27 | 540 | 541 | 527 | 527 | 4,400 | 527 |
| 2005-05-26 | 534 | 540 | 525 | 537 | 18,000 | 537 |
| 2005-05-25 | 544 | 550 | 532 | 534 | 15,100 | 534 |
| 2005-05-24 | 559 | 559 | 551 | 554 | 4,200 | 554 |
| 2005-05-23 | 550 | 559 | 548 | 558 | 13,600 | 558 |
| 2005-05-20 | 547 | 550 | 544 | 550 | 9,800 | 550 |
| 2005-05-19 | 538 | 550 | 538 | 547 | 8,100 | 547 |
| 2005-05-18 | 550 | 552 | 538 | 538 | 13,900 | 538 |
| 2005-05-17 | 560 | 566 | 548 | 548 | 22,700 | 548 |
| 2005-05-16 | 568 | 568 | 562 | 562 | 4,500 | 562 |
| 2005-05-13 | 574 | 574 | 562 | 566 | 7,700 | 566 |
| 2005-05-12 | 559 | 568 | 559 | 561 | 9,700 | 561 |
| 2005-05-11 | 570 | 571 | 558 | 558 | 23,100 | 558 |
| 2005-05-10 | 574 | 574 | 566 | 570 | 10,100 | 570 |
| 2005-05-09 | 566 | 574 | 562 | 574 | 9,300 | 574 |
| 2005-05-06 | 564 | 572 | 564 | 568 | 6,000 | 568 |
| 2005-05-02 | 568 | 568 | 560 | 563 | 12,500 | 563 |
| 2005-04-28 | 568 | 571 | 566 | 568 | 9,300 | 568 |
| 2005-04-27 | 566 | 572 | 566 | 568 | 11,700 | 568 |
| 2005-04-26 | 579 | 579 | 561 | 576 | 11,800 | 576 |
| 2005-04-25 | 580 | 580 | 565 | 568 | 9,700 | 568 |
| 2005-04-22 | 572 | 573 | 564 | 572 | 17,100 | 572 |
| 2005-04-21 | 551 | 570 | 551 | 562 | 10,900 | 562 |
| 2005-04-20 | 570 | 570 | 561 | 570 | 30,800 | 570 |
| 2005-04-19 | 552 | 573 | 550 | 570 | 48,700 | 570 |
| 2005-04-18 | 565 | 565 | 550 | 550 | 38,900 | 550 |
| 2005-04-15 | 580 | 580 | 565 | 565 | 23,500 | 565 |
| 2005-04-14 | 580 | 596 | 580 | 584 | 19,000 | 584 |
| 2005-04-13 | 591 | 602 | 590 | 591 | 16,500 | 591 |
| 2005-04-12 | 610 | 611 | 577 | 596 | 47,300 | 596 |
| 2005-04-11 | 609 | 615 | 609 | 615 | 12,500 | 615 |
| 2005-04-08 | 615 | 619 | 608 | 618 | 42,700 | 618 |
| 2005-04-07 | 616 | 618 | 600 | 618 | 44,600 | 618 |
| 2005-04-06 | 614 | 618 | 605 | 611 | 104,800 | 611 |
| 2005-04-05 | 584 | 613 | 580 | 613 | 208,800 | 613 |
| 2005-04-04 | 575 | 580 | 570 | 579 | 25,700 | 579 |
| 2005-04-01 | 560 | 570 | 560 | 570 | 13,100 | 570 |
| 2005-03-31 | 560 | 570 | 560 | 570 | 24,200 | 570 |
| 2005-03-30 | 561 | 574 | 560 | 562 | 19,000 | 562 |
| 2005-03-29 | 567 | 573 | 563 | 566 | 15,800 | 566 |
| 2005-03-28 | 566 | 573 | 566 | 567 | 8,000 | 567 |
| 2005-03-25 | 570 | 574 | 566 | 574 | 14,200 | 574 |
| 2005-03-24 | 567 | 572 | 565 | 565 | 17,100 | 565 |
| 2005-03-23 | 573 | 575 | 568 | 570 | 29,800 | 570 |
| 2005-03-22 | 580 | 580 | 572 | 577 | 44,800 | 577 |
| 2005-03-18 | 566 | 578 | 563 | 575 | 42,100 | 575 |
| 2005-03-17 | 574 | 579 | 570 | 570 | 23,400 | 570 |
| 2005-03-16 | 575 | 584 | 573 | 574 | 17,800 | 574 |
| 2005-03-15 | 583 | 583 | 575 | 578 | 16,500 | 578 |
| 2005-03-14 | 578 | 583 | 576 | 583 | 29,300 | 583 |
| 2005-03-11 | 585 | 587 | 581 | 581 | 57,400 | 581 |
| 2005-03-10 | 586 | 588 | 583 | 583 | 14,600 | 583 |
| 2005-03-09 | 592 | 596 | 585 | 588 | 31,400 | 588 |
| 2005-03-08 | 594 | 599 | 589 | 590 | 29,400 | 590 |
| 2005-03-07 | 599 | 599 | 590 | 598 | 29,900 | 598 |
| 2005-03-04 | 581 | 595 | 581 | 588 | 15,000 | 588 |
| 2005-03-03 | 580 | 582 | 579 | 580 | 22,200 | 580 |
| 2005-03-02 | 590 | 590 | 580 | 580 | 36,900 | 580 |
| 2005-03-01 | 574 | 590 | 574 | 590 | 41,700 | 590 |
| 2005-02-28 | 579 | 585 | 571 | 577 | 57,800 | 577 |
| 2005-02-25 | 597 | 597 | 586 | 586 | 23,100 | 586 |
| 2005-02-24 | 599 | 600 | 594 | 596 | 15,300 | 596 |
| 2005-02-23 | 600 | 602 | 590 | 597 | 27,400 | 597 |
| 2005-02-22 | 597 | 600 | 595 | 600 | 29,700 | 600 |
| 2005-02-21 | 589 | 597 | 589 | 593 | 37,600 | 593 |
| 2005-02-18 | 578 | 588 | 570 | 588 | 39,900 | 588 |
| 2005-02-17 | 560 | 580 | 550 | 570 | 120,700 | 570 |
| 2005-02-16 | 590 | 591 | 567 | 568 | 63,300 | 568 |
| 2005-02-15 | 596 | 599 | 596 | 596 | 16,800 | 596 |
| 2005-02-14 | 591 | 598 | 591 | 596 | 20,000 | 596 |
| 2005-02-10 | 590 | 595 | 586 | 589 | 30,000 | 589 |
| 2005-02-09 | 600 | 600 | 595 | 600 | 16,800 | 600 |
| 2005-02-08 | 599 | 603 | 593 | 603 | 18,600 | 603 |
| 2005-02-07 | 597 | 607 | 592 | 602 | 30,900 | 602 |
| 2005-02-04 | 613 | 613 | 607 | 607 | 16,800 | 607 |
| 2005-02-03 | 614 | 614 | 608 | 612 | 18,400 | 612 |
| 2005-02-02 | 605 | 620 | 603 | 613 | 40,400 | 613 |
| 2005-02-01 | 620 | 621 | 590 | 605 | 92,600 | 605 |
| 2005-01-31 | 621 | 625 | 619 | 624 | 21,600 | 624 |
| 2005-01-28 | 627 | 627 | 620 | 624 | 37,200 | 624 |
| 2005-01-27 | 623 | 627 | 623 | 624 | 32,300 | 624 |
| 2005-01-26 | 622 | 623 | 620 | 622 | 23,900 | 622 |
| 2005-01-25 | 621 | 625 | 619 | 620 | 23,200 | 620 |
| 2005-01-24 | 625 | 625 | 615 | 617 | 73,600 | 617 |
| 2005-01-21 | 623 | 626 | 621 | 626 | 34,700 | 626 |
| 2005-01-20 | 620 | 622 | 618 | 622 | 47,800 | 622 |
| 2005-01-19 | 625 | 626 | 618 | 619 | 75,700 | 619 |
| 2005-01-18 | 635 | 635 | 622 | 630 | 47,300 | 630 |
| 2005-01-17 | 635 | 635 | 625 | 632 | 36,900 | 632 |
| 2005-01-14 | 626 | 636 | 624 | 627 | 31,300 | 627 |
| 2005-01-13 | 643 | 644 | 630 | 636 | 45,500 | 636 |
| 2005-01-12 | 647 | 647 | 633 | 641 | 46,800 | 641 |
| 2005-01-11 | 644 | 644 | 636 | 639 | 70,900 | 639 |
| 2005-01-07 | 635 | 645 | 628 | 636 | 43,900 | 636 |
| 2005-01-06 | 635 | 639 | 628 | 634 | 49,300 | 634 |
| 2005-01-05 | 640 | 647 | 635 | 639 | 79,900 | 639 |
| 2005-01-04 | 630 | 649 | 626 | 648 | 152,300 | 648 |
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
