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