5015 ビーピー・カストロール(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	433	438	431	433	19,800	433
2006-12-28	454	454	436	442	35,800	442
2006-12-27	456	457	455	455	26,500	455
2006-12-26	451	462	445	462	59,800	462
2006-12-25	486	489	486	486	52,400	486
2006-12-22	486	486	480	485	32,500	485
2006-12-21	478	480	476	480	31,800	480
2006-12-20	476	477	475	476	16,400	476
2006-12-19	474	478	472	475	23,800	475
2006-12-18	473	474	471	474	24,300	474
2006-12-15	468	470	467	468	19,900	468
2006-12-14	469	470	467	468	10,300	468
2006-12-13	465	467	464	466	24,000	466
2006-12-12	465	466	462	466	9,600	466
2006-12-11	462	464	460	464	17,400	464
2006-12-08	455	459	453	459	25,000	459
2006-12-07	455	460	455	459	13,700	459
2006-12-06	454	455	453	454	13,200	454
2006-12-05	452	455	451	453	17,600	453
2006-12-04	454	455	451	452	16,100	452
2006-12-01	453	454	450	451	14,600	451
2006-11-30	445	450	445	450	9,300	450
2006-11-29	460	460	441	449	34,300	449
2006-11-28	441	441	430	436	11,300	436
2006-11-27	438	438	430	432	9,000	432
2006-11-24	420	421	417	420	9,700	420
2006-11-22	430	430	415	421	13,300	421
2006-11-21	433	433	423	425	7,100	425
2006-11-20	437	437	420	423	13,600	423
2006-11-17	436	442	436	436	10,400	436
2006-11-16	447	447	440	440	10,000	440
2006-11-15	445	448	438	448	13,600	448
2006-11-14	449	449	443	444	3,700	444
2006-11-13	442	443	440	441	13,400	441
2006-11-10	451	451	444	444	22,900	444
2006-11-09	449	451	446	450	9,700	450
2006-11-08	449	453	444	449	14,800	449
2006-11-07	444	457	444	445	18,500	445
2006-11-06	450	450	443	443	19,600	443
2006-11-02	438	451	438	450	28,200	450
2006-11-01	434	439	434	439	12,800	439
2006-10-31	431	435	431	431	27,100	431
2006-10-30	431	434	430	430	13,300	430
2006-10-27	430	435	430	431	7,600	431
2006-10-26	435	435	430	431	8,800	431
2006-10-25	436	436	431	431	7,100	431
2006-10-24	434	435	431	432	12,200	432
2006-10-23	432	434	430	434	5,700	434
2006-10-20	431	432	428	431	6,300	431
2006-10-19	431	432	430	432	6,800	432
2006-10-18	432	432	429	430	4,700	430
2006-10-17	429	433	429	431	14,900	431
2006-10-16	430	433	430	432	9,400	432
2006-10-13	428	431	424	428	8,500	428
2006-10-12	429	430	424	424	7,800	424
2006-10-11	436	436	421	428	16,100	428
2006-10-10	432	435	431	433	10,500	433
2006-10-06	435	439	430	433	11,200	433
2006-10-05	425	434	425	434	18,900	434
2006-10-04	429	429	425	425	8,200	425
2006-10-03	428	428	425	426	8,800	426
2006-10-02	426	427	424	426	12,000	426
2006-09-29	423	428	423	423	15,400	423
2006-09-28	424	425	420	422	16,600	422
2006-09-27	420	425	420	424	16,700	424
2006-09-26	426	427	420	422	8,700	422
2006-09-25	423	427	421	427	8,900	427
2006-09-22	428	428	422	424	13,900	424
2006-09-21	427	428	423	423	3,700	423
2006-09-20	428	428	423	424	13,000	424
2006-09-19	427	429	426	428	10,300	428
2006-09-15	426	427	424	427	11,300	427
2006-09-14	423	428	421	426	12,800	426
2006-09-13	428	431	427	427	8,600	427
2006-09-12	425	430	425	428	11,900	428
2006-09-11	428	429	424	424	8,800	424
2006-09-08	425	430	425	427	16,500	427
2006-09-07	427	430	423	429	12,500	429
2006-09-06	430	431	426	427	16,900	427
2006-09-05	425	426	424	426	8,200	426
2006-09-04	423	429	423	425	15,500	425
2006-09-01	420	423	416	419	19,800	419
2006-08-31	430	431	422	422	18,400	422
2006-08-30	424	430	411	430	58,200	430
2006-08-29	430	437	421	423	43,600	423
2006-08-28	451	455	425	428	52,600	428
2006-08-25	479	484	449	450	96,200	450
2006-08-24	480	514	454	469	437,300	469
2006-08-23	422	435	420	435	17,500	435
2006-08-22	420	421	419	419	8,300	419
2006-08-21	418	423	417	417	11,400	417
2006-08-18	401	439	401	417	27,400	417
2006-08-17	403	404	400	402	13,000	402
2006-08-16	409	409	401	403	12,300	403
2006-08-15	398	408	396	405	10,200	405
2006-08-14	393	395	392	395	9,400	395
2006-08-11	390	394	390	392	16,500	392
2006-08-10	391	394	388	390	16,600	390
2006-08-09	388	395	386	392	11,600	392
2006-08-08	388	389	384	389	16,300	389
2006-08-07	392	392	386	388	26,300	388
2006-08-04	399	399	390	393	33,400	393
2006-08-03	399	399	391	394	15,000	394
2006-08-02	395	398	391	398	14,100	398
2006-08-01	398	399	393	394	8,500	394
2006-07-31	395	398	395	398	13,500	398
2006-07-28	392	395	391	395	9,800	395
2006-07-27	400	403	392	396	25,200	396
2006-07-26	415	415	400	400	6,600	400
2006-07-25	420	420	395	401	44,400	401
2006-07-24	410	419	410	415	6,600	415
2006-07-21	420	420	415	415	10,900	415
2006-07-20	414	420	412	420	10,000	420
2006-07-19	411	419	411	416	10,100	416
2006-07-18	423	423	410	411	10,600	411
2006-07-14	433	433	426	427	11,600	427
2006-07-13	431	433	430	433	10,700	433
2006-07-12	430	435	430	431	6,400	431
2006-07-11	427	433	427	432	8,200	432
2006-07-10	430	430	420	427	10,900	427
2006-07-07	440	441	431	431	6,400	431
2006-07-06	450	459	438	441	38,300	441
2006-07-05	427	430	427	428	7,900	428
2006-07-04	427	434	427	428	18,100	428
2006-07-03	427	440	425	432	15,000	432
2006-06-30	417	433	417	423	56,300	423
2006-06-29	430	431	406	406	42,700	406
2006-06-28	430	437	430	431	22,200	431
2006-06-27	443	443	438	442	6,300	442
2006-06-26	437	443	436	443	16,600	443
2006-06-23	442	442	435	436	14,300	436
2006-06-22	436	450	436	441	19,100	441
2006-06-21	446	446	435	435	12,000	435
2006-06-20	446	449	445	446	5,300	446
2006-06-19	444	449	442	445	4,700	445
2006-06-16	450	450	439	439	14,500	439
2006-06-15	440	442	437	440	7,700	440
2006-06-14	428	430	425	429	11,000	429
2006-06-13	429	435	426	426	10,600	426
2006-06-12	421	431	421	431	10,600	431
2006-06-09	411	423	411	420	30,900	420
2006-06-08	440	445	420	426	25,000	426
2006-06-07	450	452	443	444	27,200	444
2006-06-06	455	456	450	450	10,800	450
2006-06-05	452	460	452	455	9,400	455
2006-06-02	452	455	450	450	30,100	450
2006-06-01	464	467	455	456	13,600	456
2006-05-31	465	466	463	463	13,700	463
2006-05-30	470	475	467	467	11,300	467
2006-05-29	475	475	470	473	6,000	473
2006-05-26	470	472	468	470	15,200	470
2006-05-25	467	472	465	467	18,800	467
2006-05-24	466	470	465	466	11,800	466
2006-05-23	468	468	464	464	16,100	464
2006-05-22	474	476	468	468	21,100	468
2006-05-19	467	470	465	469	10,100	469
2006-05-18	470	470	465	468	11,200	468
2006-05-17	470	472	467	470	11,400	470
2006-05-16	474	474	469	469	14,600	469
2006-05-15	473	476	471	471	13,700	471
2006-05-12	479	479	471	473	17,300	473
2006-05-11	480	482	478	479	30,200	479
2006-05-10	486	488	482	482	24,900	482
2006-05-09	490	490	486	486	12,000	486
2006-05-08	493	494	488	489	20,500	489
2006-05-02	492	495	491	493	12,700	493
2006-05-01	495	495	491	491	9,900	491
2006-04-28	493	495	490	491	16,800	491
2006-04-27	496	500	492	498	14,000	498
2006-04-26	495	500	490	495	17,300	495
2006-04-25	490	496	490	492	14,600	492
2006-04-24	498	498	489	490	17,000	490
2006-04-21	490	500	489	499	29,100	499
2006-04-20	490	495	486	487	19,700	487
2006-04-19	495	496	490	490	7,800	490
2006-04-18	497	498	489	492	10,800	492
2006-04-17	498	498	487	491	33,100	491
2006-04-14	501	501	497	497	10,800	497
2006-04-13	503	504	496	499	24,400	499
2006-04-12	502	508	502	503	22,100	503
2006-04-11	504	504	500	502	15,700	502
2006-04-10	505	507	502	503	27,300	503
2006-04-07	501	504	499	504	25,000	504
2006-04-06	500	504	499	502	24,400	502
2006-04-05	500	504	499	500	30,900	500
2006-04-04	501	505	498	504	42,500	504
2006-04-03	496	503	496	500	30,400	500
2006-03-31	498	499	495	495	23,900	495
2006-03-30	499	500	494	495	18,500	495
2006-03-29	492	499	489	494	27,600	494
2006-03-28	491	493	490	493	5,500	493
2006-03-27	490	493	489	490	16,300	490
2006-03-24	491	495	485	485	12,700	485
2006-03-23	500	501	490	490	21,900	490
2006-03-22	497	500	494	500	21,600	500
2006-03-20	490	497	490	494	31,600	494
2006-03-17	487	494	486	491	10,700	491
2006-03-16	492	492	486	486	16,900	486
2006-03-15	485	492	485	486	16,000	486
2006-03-14	494	494	480	485	25,200	485
2006-03-13	480	480	473	478	18,300	478
2006-03-10	470	475	468	470	36,100	470
2006-03-09	464	469	464	469	11,700	469
2006-03-08	470	470	463	464	12,700	464
2006-03-07	465	470	464	469	27,800	469
2006-03-06	467	467	464	465	12,000	465
2006-03-03	468	471	461	463	36,900	463
2006-03-02	465	470	462	463	19,300	463
2006-03-01	469	469	461	461	45,800	461
2006-02-28	465	470	456	462	89,800	462
2006-02-27	465	490	459	490	71,500	490
2006-02-24	459	460	450	457	38,600	457
2006-02-23	458	463	456	461	38,100	461
2006-02-22	463	465	453	453	37,500	453
2006-02-21	467	470	460	463	30,000	463
2006-02-20	482	483	466	467	34,200	467
2006-02-17	480	480	473	477	29,300	477
2006-02-16	480	483	476	477	35,700	477
2006-02-15	489	490	479	482	42,700	482
2006-02-14	495	499	486	489	38,200	489
2006-02-13	497	499	495	495	32,200	495
2006-02-10	502	503	496	496	51,500	496
2006-02-09	507	509	505	506	26,300	506
2006-02-08	507	512	506	507	29,800	507
2006-02-07	512	517	505	512	42,200	512
2006-02-06	508	512	506	512	25,900	512
2006-02-03	506	508	506	506	17,100	506
2006-02-02	508	511	508	509	26,500	509
2006-02-01	509	510	508	508	18,900	508
2006-01-31	508	510	506	507	41,500	507
2006-01-30	506	508	506	506	34,500	506
2006-01-27	506	508	503	506	41,100	506
2006-01-26	503	507	501	502	19,500	502
2006-01-25	505	510	502	502	23,100	502
2006-01-24	501	510	500	509	17,600	509
2006-01-23	512	514	499	501	41,400	501
2006-01-20	518	519	511	512	19,700	512
2006-01-19	496	515	495	514	34,700	514
2006-01-18	515	517	500	509	67,000	509
2006-01-17	522	524	518	518	62,100	518
2006-01-16	523	523	521	521	27,800	521
2006-01-13	522	525	522	523	30,900	523
2006-01-12	525	526	522	522	34,100	522
2006-01-11	524	525	521	525	30,900	525
2006-01-10	523	526	521	522	52,000	522
2006-01-06	520	522	519	520	25,400	520
2006-01-05	518	521	517	519	22,100	519
2006-01-04	517	524	517	519	17,500	519

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