5015 ビーピー・カストロール(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	334	334	330	331	6,700	331
2010-12-29	329	336	329	336	5,700	336
2010-12-28	337	337	330	333	20,900	333
2010-12-27	348	350	348	350	25,700	350
2010-12-24	348	350	347	348	13,600	348
2010-12-22	348	350	348	348	10,000	348
2010-12-21	349	349	348	348	7,400	348
2010-12-20	346	350	346	349	15,600	349
2010-12-17	348	349	347	347	9,900	347
2010-12-16	348	348	347	348	6,400	348
2010-12-15	346	348	346	348	12,000	348
2010-12-14	351	351	346	347	12,200	347
2010-12-13	340	347	339	347	12,200	347
2010-12-10	337	340	337	339	21,300	339
2010-12-09	340	343	340	340	12,600	340
2010-12-08	336	337	335	337	11,900	337
2010-12-07	334	335	331	335	4,300	335
2010-12-06	329	330	329	329	6,900	329
2010-12-03	330	330	328	328	6,600	328
2010-12-02	332	332	328	328	11,100	328
2010-12-01	325	326	324	326	4,400	326
2010-11-30	326	327	324	325	6,800	325
2010-11-29	321	323	320	322	8,700	322
2010-11-26	319	321	318	321	5,400	321
2010-11-25	321	321	318	318	8,600	318
2010-11-24	319	320	317	318	10,400	318
2010-11-22	319	321	317	318	9,300	318
2010-11-19	319	320	316	318	7,700	318
2010-11-18	316	318	316	318	8,700	318
2010-11-17	315	317	315	316	2,400	316
2010-11-16	317	317	315	315	4,500	315
2010-11-15	315	316	314	316	8,100	316
2010-11-12	314	317	314	314	5,000	314
2010-11-11	314	315	312	314	9,100	314
2010-11-10	316	316	313	314	11,600	314
2010-11-09	315	316	315	315	2,200	315
2010-11-08	319	320	315	316	6,700	316
2010-11-05	320	320	313	314	12,600	314
2010-11-04	309	318	309	312	8,100	312
2010-11-02	313	313	308	309	5,900	309
2010-11-01	310	313	308	310	7,000	310
2010-10-29	312	312	308	308	7,900	308
2010-10-28	305	312	305	312	11,200	312
2010-10-27	306	308	305	305	8,700	305
2010-10-26	306	308	306	307	3,600	307
2010-10-25	306	308	306	306	3,700	306
2010-10-22	308	311	305	310	15,100	310
2010-10-21	309	310	305	305	10,200	305
2010-10-20	305	309	302	309	10,700	309
2010-10-19	307	308	306	306	4,900	306
2010-10-18	306	310	306	308	3,500	308
2010-10-15	306	308	306	306	13,800	306
2010-10-14	315	315	306	309	13,000	309
2010-10-13	310	311	309	309	4,200	309
2010-10-12	318	318	310	310	8,300	310
2010-10-08	312	317	312	313	7,700	313
2010-10-07	314	315	313	315	4,500	315
2010-10-06	315	315	311	315	11,800	315
2010-10-05	310	318	310	318	8,200	318
2010-10-04	317	317	310	310	10,000	310
2010-10-01	317	317	310	310	5,400	310
2010-09-30	323	324	316	316	6,100	316
2010-09-29	320	324	320	324	5,600	324
2010-09-28	320	322	317	321	2,500	321
2010-09-27	318	320	306	320	14,500	320
2010-09-24	324	324	317	317	6,300	317
2010-09-22	320	322	318	318	3,500	318
2010-09-21	320	320	318	318	5,100	318
2010-09-17	317	320	316	317	15,500	317
2010-09-16	315	315	310	313	5,700	313
2010-09-15	312	315	311	314	5,400	314
2010-09-14	316	316	312	313	1,900	313
2010-09-13	316	316	314	314	2,000	314
2010-09-10	310	312	310	312	17,100	312
2010-09-09	303	308	303	308	3,200	308
2010-09-08	303	303	300	302	7,100	302
2010-09-07	305	308	303	304	10,000	304
2010-09-06	300	305	298	305	18,000	305
2010-09-03	305	310	304	308	1,800	308
2010-09-02	304	309	304	305	4,800	305
2010-09-01	304	305	302	303	6,700	303
2010-08-31	315	315	305	305	4,000	305
2010-08-30	308	312	304	312	5,700	312
2010-08-27	307	310	292	303	20,800	303
2010-08-26	302	306	300	306	6,400	306
2010-08-25	304	307	302	307	1,400	307
2010-08-24	305	308	304	304	3,300	304
2010-08-23	309	309	307	309	2,200	309
2010-08-20	310	312	308	309	2,200	309
2010-08-19	308	314	307	313	4,000	313
2010-08-18	311	314	309	314	3,900	314
2010-08-17	305	310	304	304	2,300	304
2010-08-16	308	312	308	312	2,700	312
2010-08-13	307	308	306	308	3,400	308
2010-08-12	306	307	302	303	3,800	303
2010-08-11	311	311	305	307	3,400	307
2010-08-10	318	318	312	312	4,700	312
2010-08-09	319	319	310	315	6,500	315
2010-08-06	302	312	301	312	16,700	312
2010-08-05	301	306	299	302	2,900	302
2010-08-04	302	302	298	300	4,600	300
2010-08-03	302	307	302	302	2,900	302
2010-08-02	309	309	300	302	6,100	302
2010-07-30	310	310	305	306	7,400	306
2010-07-29	313	314	308	310	3,800	310
2010-07-28	305	311	303	311	10,200	311
2010-07-27	302	304	301	303	2,700	303
2010-07-26	305	305	299	302	2,600	302
2010-07-23	300	305	296	305	4,400	305
2010-07-22	296	297	296	297	7,700	297
2010-07-21	302	302	298	298	9,600	298
2010-07-20	301	304	301	304	3,700	304
2010-07-16	300	302	297	300	11,400	300
2010-07-15	302	302	300	300	4,200	300
2010-07-14	305	307	303	304	4,500	304
2010-07-13	305	305	302	303	4,600	303
2010-07-12	304	306	302	302	3,500	302
2010-07-09	305	306	300	300	4,400	300
2010-07-08	303	307	300	302	9,400	302
2010-07-07	300	303	300	302	2,000	302
2010-07-06	299	299	296	297	3,400	297
2010-07-05	293	299	292	296	3,400	296
2010-07-02	295	297	292	297	3,100	297
2010-07-01	294	296	291	296	6,000	296
2010-06-30	297	298	291	296	5,900	296
2010-06-29	301	305	300	300	11,100	300
2010-06-28	311	315	300	304	23,400	304
2010-06-25	323	323	318	320	6,700	320
2010-06-24	323	323	319	320	3,300	320
2010-06-23	321	324	319	321	5,200	321
2010-06-22	325	326	320	323	7,700	323
2010-06-21	325	328	323	323	9,300	323
2010-06-18	316	322	314	322	15,000	322
2010-06-17	320	324	311	316	32,900	316
2010-06-16	330	331	320	326	19,000	326
2010-06-15	324	331	324	329	10,300	329
2010-06-14	324	327	324	325	4,500	325
2010-06-11	326	329	323	324	16,000	324
2010-06-10	336	336	318	322	19,700	322
2010-06-09	333	339	330	334	5,900	334
2010-06-08	329	341	329	332	4,000	332
2010-06-07	336	340	324	334	6,500	334
2010-06-04	344	344	337	344	5,300	344
2010-06-03	342	346	340	344	4,600	344
2010-06-02	342	350	341	344	5,300	344
2010-06-01	343	354	343	346	7,200	346
2010-05-31	335	349	335	348	6,600	348
2010-05-28	346	349	340	340	12,300	340
2010-05-27	343	350	335	349	9,000	349
2010-05-26	332	342	329	342	8,600	342
2010-05-25	336	336	323	332	7,500	332
2010-05-24	337	337	333	336	6,100	336
2010-05-21	338	342	332	336	19,200	336
2010-05-20	347	347	341	347	7,100	347
2010-05-19	345	347	342	347	7,200	347
2010-05-18	351	353	346	349	11,800	349
2010-05-17	350	352	347	349	11,100	349
2010-05-14	349	356	349	351	12,900	351
2010-05-13	360	365	357	357	9,400	357
2010-05-12	358	360	354	360	5,000	360
2010-05-11	363	363	352	354	9,700	354
2010-05-10	344	364	343	364	10,800	364
2010-05-07	356	356	349	351	14,200	351
2010-05-06	365	365	359	360	14,600	360
2010-04-30	366	366	361	361	18,100	361
2010-04-28	360	360	353	358	11,200	358
2010-04-27	360	361	357	361	17,100	361
2010-04-26	354	363	354	360	20,800	360
2010-04-23	358	360	355	357	11,100	357
2010-04-22	359	359	357	357	7,800	357
2010-04-21	355	359	354	357	23,400	357
2010-04-20	350	355	350	355	6,400	355
2010-04-19	354	354	350	350	8,600	350
2010-04-16	354	355	354	354	6,800	354
2010-04-15	354	354	350	354	7,600	354
2010-04-14	352	353	350	353	6,200	353
2010-04-13	353	353	349	352	4,800	352
2010-04-12	354	355	347	348	9,400	348
2010-04-09	350	355	350	354	8,600	354
2010-04-08	350	355	350	350	9,500	350
2010-04-07	357	357	350	353	14,700	353
2010-04-06	351	352	349	351	19,200	351
2010-04-05	350	352	348	352	26,500	352
2010-04-02	352	352	348	350	13,900	350
2010-04-01	347	349	341	347	10,300	347
2010-03-31	345	352	342	347	25,100	347
2010-03-30	335	342	335	342	14,200	342
2010-03-29	317	334	317	334	14,000	334
2010-03-26	331	333	326	333	9,200	333
2010-03-25	329	331	328	329	7,000	329
2010-03-24	329	330	325	329	8,600	329
2010-03-23	321	329	321	323	8,700	323
2010-03-19	323	330	321	321	11,300	321
2010-03-18	321	330	321	323	4,600	323
2010-03-17	328	329	327	329	4,900	329
2010-03-16	323	328	321	328	6,400	328
2010-03-15	317	323	317	320	10,800	320
2010-03-12	318	323	316	323	15,400	323
2010-03-11	316	318	315	318	9,700	318
2010-03-10	318	320	315	315	10,400	315
2010-03-09	317	318	316	316	7,400	316
2010-03-08	321	322	317	320	6,300	320
2010-03-05	317	321	316	321	5,000	321
2010-03-04	319	321	316	316	11,500	316
2010-03-03	319	319	317	319	3,200	319
2010-03-02	316	320	316	319	2,500	319
2010-03-01	318	318	315	318	3,700	318
2010-02-26	317	321	317	317	3,800	317
2010-02-25	314	318	313	316	4,500	316
2010-02-24	315	320	312	313	6,900	313
2010-02-23	319	319	314	314	3,000	314
2010-02-22	310	319	310	319	8,000	319
2010-02-19	316	316	310	312	11,600	312
2010-02-18	315	318	313	316	7,400	316
2010-02-17	316	320	314	318	8,400	318
2010-02-16	320	321	316	316	3,100	316
2010-02-15	320	321	315	319	13,700	319
2010-02-12	328	328	319	320	9,600	320
2010-02-10	327	330	321	322	9,000	322
2010-02-09	323	328	321	325	16,300	325
2010-02-08	330	331	324	324	20,700	324
2010-02-05	347	349	323	325	139,000	325
2010-02-04	336	365	335	365	118,300	365
2010-02-03	336	336	329	332	8,500	332
2010-02-02	335	339	331	331	7,800	331
2010-02-01	330	335	326	335	10,500	335
2010-01-29	330	334	327	330	10,600	330
2010-01-28	328	330	325	326	9,600	326
2010-01-27	331	336	327	327	11,600	327
2010-01-26	333	333	330	330	6,900	330
2010-01-25	332	336	332	333	7,000	333
2010-01-22	336	336	331	333	7,800	333
2010-01-21	336	341	336	336	13,900	336
2010-01-20	335	338	335	336	2,100	336
2010-01-19	337	342	334	334	4,800	334
2010-01-18	331	339	331	339	9,000	339
2010-01-15	335	337	334	337	5,800	337
2010-01-14	331	337	331	337	6,900	337
2010-01-13	339	339	332	337	7,800	337
2010-01-12	337	340	334	340	7,800	340
2010-01-08	337	338	334	337	10,500	337
2010-01-07	335	337	331	337	9,200	337
2010-01-06	335	337	328	331	8,500	331
2010-01-05	336	338	334	335	16,900	335
2010-01-04	336	340	335	339	12,700	339

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