5015 ビーピー・カストロール(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	336	339	331	339	4,700	339
2011-12-29	339	339	332	338	4,900	338
2011-12-28	332	339	332	339	23,000	339
2011-12-27	347	348	345	348	18,000	348
2011-12-26	344	345	344	345	11,700	345
2011-12-22	347	347	342	343	17,900	343
2011-12-21	346	347	345	346	6,500	346
2011-12-20	341	346	340	345	14,200	345
2011-12-19	342	344	341	342	4,500	342
2011-12-16	344	344	342	342	6,000	342
2011-12-15	345	348	344	344	20,200	344
2011-12-14	348	348	345	347	10,400	347
2011-12-13	348	349	346	349	4,800	349
2011-12-12	347	347	345	346	7,300	346
2011-12-09	347	347	345	347	15,400	347
2011-12-08	346	347	345	347	5,100	347
2011-12-07	348	348	342	345	6,400	345
2011-12-06	340	345	340	340	10,700	340
2011-12-05	340	343	340	340	6,200	340
2011-12-02	340	341	338	338	8,900	338
2011-12-01	339	340	337	340	7,900	340
2011-11-30	338	339	335	338	7,300	338
2011-11-29	335	338	333	338	3,800	338
2011-11-28	332	335	332	332	3,700	332
2011-11-25	338	338	333	333	4,400	333
2011-11-24	333	338	332	338	5,800	338
2011-11-22	332	337	332	335	7,400	335
2011-11-21	335	335	334	335	2,600	335
2011-11-18	337	338	335	338	5,500	338
2011-11-17	337	338	334	335	4,600	335
2011-11-16	338	338	335	337	4,100	337
2011-11-15	337	338	335	337	2,800	337
2011-11-14	339	339	334	335	2,400	335
2011-11-11	333	340	332	338	9,600	338
2011-11-10	337	337	334	335	6,800	335
2011-11-09	338	338	336	337	5,000	337
2011-11-08	338	338	335	335	3,600	335
2011-11-07	334	337	334	337	3,600	337
2011-11-04	334	335	333	334	3,700	334
2011-11-02	332	334	332	333	12,000	333
2011-11-01	329	332	329	332	2,600	332
2011-10-31	332	332	329	329	7,300	329
2011-10-28	332	332	327	330	9,600	330
2011-10-27	327	331	327	331	3,300	331
2011-10-26	330	331	327	327	4,200	327
2011-10-25	332	332	330	332	4,400	332
2011-10-24	332	332	329	332	2,900	332
2011-10-21	328	329	326	329	3,300	329
2011-10-20	327	331	327	331	3,100	331
2011-10-19	331	335	328	329	4,400	329
2011-10-18	330	333	330	331	3,200	331
2011-10-17	329	332	328	330	4,900	330
2011-10-14	328	330	328	328	2,200	328
2011-10-13	333	333	328	328	2,400	328
2011-10-12	328	331	328	331	2,400	331
2011-10-11	325	332	325	329	3,400	329
2011-10-07	327	328	325	325	2,600	325
2011-10-06	324	328	324	327	3,300	327
2011-10-05	322	323	319	322	8,500	322
2011-10-04	326	326	315	318	14,100	318
2011-10-03	333	335	328	328	2,200	328
2011-09-30	336	336	335	335	1,900	335
2011-09-29	335	336	334	336	6,700	336
2011-09-28	329	333	329	333	8,200	333
2011-09-27	324	329	322	329	6,300	329
2011-09-26	327	327	322	322	7,400	322
2011-09-22	324	330	324	329	9,200	329
2011-09-21	329	329	325	325	3,200	325
2011-09-20	321	330	321	324	3,900	324
2011-09-16	325	327	323	327	4,300	327
2011-09-15	321	326	316	326	9,700	326
2011-09-14	320	324	319	321	3,900	321
2011-09-13	317	320	317	320	3,700	320
2011-09-12	321	321	315	317	12,200	317
2011-09-09	322	324	320	321	13,500	321
2011-09-08	325	325	320	323	6,900	323
2011-09-07	324	327	321	327	5,000	327
2011-09-06	321	322	320	322	6,800	322
2011-09-05	319	321	318	321	4,200	321
2011-09-02	322	322	318	319	3,700	319
2011-09-01	324	324	319	323	4,700	323
2011-08-31	318	322	318	319	3,600	319
2011-08-30	318	322	317	322	7,900	322
2011-08-29	319	319	316	319	4,200	319
2011-08-26	316	318	316	318	5,900	318
2011-08-25	323	323	319	319	4,300	319
2011-08-24	318	325	318	318	7,700	318
2011-08-23	326	327	321	322	4,100	322
2011-08-22	321	322	318	318	2,800	318
2011-08-19	317	321	315	319	6,800	319
2011-08-18	327	327	320	322	2,000	322
2011-08-17	318	321	318	319	3,600	319
2011-08-16	328	328	315	322	7,400	322
2011-08-15	329	329	323	323	3,800	323
2011-08-12	324	324	318	321	16,200	321
2011-08-11	313	322	313	322	3,700	322
2011-08-10	325	325	318	320	7,400	320
2011-08-09	306	318	301	315	18,300	315
2011-08-08	320	320	312	316	14,500	316
2011-08-05	319	321	317	319	16,200	319
2011-08-04	328	329	321	326	12,800	326
2011-08-03	332	332	328	328	13,600	328
2011-08-02	334	334	332	332	2,700	332
2011-08-01	331	336	330	333	8,100	333
2011-07-29	331	335	330	333	7,300	333
2011-07-28	333	333	326	329	15,400	329
2011-07-27	334	334	332	332	4,300	332
2011-07-26	333	335	331	333	2,600	333
2011-07-25	333	335	332	332	5,700	332
2011-07-22	335	335	330	334	9,400	334
2011-07-21	333	335	330	330	9,600	330
2011-07-20	333	333	331	332	2,000	332
2011-07-19	331	332	331	331	4,200	331
2011-07-15	334	335	330	331	10,100	331
2011-07-14	334	336	333	334	3,400	334
2011-07-13	331	337	331	334	8,800	334
2011-07-12	335	337	331	334	13,500	334
2011-07-11	336	338	336	338	2,600	338
2011-07-08	334	339	334	336	5,300	336
2011-07-07	337	339	334	338	3,100	338
2011-07-06	333	338	333	335	20,700	335
2011-07-05	337	337	335	335	4,600	335
2011-07-04	334	337	333	337	16,000	337
2011-07-01	335	335	330	331	5,600	331
2011-06-30	328	333	328	333	6,600	333
2011-06-29	330	332	326	331	5,000	331
2011-06-28	335	335	330	331	9,400	331
2011-06-27	334	337	333	336	6,600	336
2011-06-24	338	338	333	333	8,100	333
2011-06-23	336	336	333	334	6,100	334
2011-06-22	338	338	336	337	4,700	337
2011-06-21	334	338	332	338	5,300	338
2011-06-20	330	333	329	333	3,800	333
2011-06-17	335	335	330	330	4,300	330
2011-06-16	332	334	331	331	6,600	331
2011-06-15	330	334	330	331	7,000	331
2011-06-14	331	333	330	332	4,400	332
2011-06-13	331	334	330	333	13,300	333
2011-06-10	334	335	332	332	11,000	332
2011-06-09	332	334	332	332	1,300	332
2011-06-08	332	334	332	334	600	334
2011-06-07	334	334	332	332	2,100	332
2011-06-06	335	335	332	333	4,000	333
2011-06-03	332	333	331	331	4,300	331
2011-06-02	332	335	332	333	3,000	333
2011-06-01	340	340	335	336	3,900	336
2011-05-31	335	340	333	340	3,900	340
2011-05-30	331	333	331	331	3,400	331
2011-05-27	329	331	329	330	2,700	330
2011-05-26	329	332	322	329	7,400	329
2011-05-25	328	330	328	330	5,400	330
2011-05-24	334	334	332	333	1,700	333
2011-05-23	333	334	331	331	2,700	331
2011-05-20	336	336	330	330	2,200	330
2011-05-19	333	333	330	330	800	330
2011-05-18	329	333	329	332	1,500	332
2011-05-17	330	330	328	328	2,000	328
2011-05-16	330	332	329	329	1,900	329
2011-05-13	337	337	330	330	8,800	330
2011-05-12	336	336	332	333	4,800	333
2011-05-11	337	338	335	337	4,900	337
2011-05-10	336	336	333	335	2,500	335
2011-05-09	335	336	334	334	2,300	334
2011-05-06	336	336	330	332	6,600	332
2011-05-02	335	337	330	334	8,600	334
2011-04-28	333	336	331	335	8,800	335
2011-04-27	333	333	327	328	9,400	328
2011-04-26	333	333	330	330	9,900	330
2011-04-25	338	338	331	333	4,300	333
2011-04-22	334	334	329	332	3,600	332
2011-04-21	329	330	329	329	2,900	329
2011-04-20	330	334	328	329	4,500	329
2011-04-19	330	331	326	331	4,200	331
2011-04-18	335	335	329	332	5,300	332
2011-04-15	331	333	330	330	3,100	330
2011-04-14	333	333	331	333	5,300	333
2011-04-13	337	338	333	333	14,000	333
2011-04-12	336	340	335	335	4,700	335
2011-04-11	335	341	335	338	5,200	338
2011-04-08	328	348	327	342	6,300	342
2011-04-07	326	330	326	328	3,100	328
2011-04-06	335	338	321	324	16,400	324
2011-04-05	334	336	333	333	7,800	333
2011-04-04	342	343	340	342	5,500	342
2011-04-01	336	344	336	340	7,100	340
2011-03-31	335	344	335	342	9,300	342
2011-03-30	337	342	335	342	15,200	342
2011-03-29	325	340	320	334	21,100	334
2011-03-28	324	328	320	328	12,900	328
2011-03-25	328	328	322	324	6,300	324
2011-03-24	328	332	318	320	23,600	320
2011-03-23	347	350	325	329	27,000	329
2011-03-22	352	352	331	331	9,900	331
2011-03-18	342	346	320	333	15,000	333
2011-03-17	309	326	305	326	17,000	326
2011-03-16	294	320	294	310	21,700	310
2011-03-15	321	329	301	302	47,000	302
2011-03-14	330	349	330	337	43,300	337
2011-03-11	363	364	353	356	52,100	356
2011-03-10	355	359	354	355	6,600	355
2011-03-09	354	366	354	354	23,100	354
2011-03-08	363	363	353	353	16,900	353
2011-03-07	358	361	356	361	7,500	361
2011-03-04	359	360	359	359	2,900	359
2011-03-03	357	360	356	358	8,700	358
2011-03-02	355	357	353	353	8,300	353
2011-03-01	357	358	355	356	8,200	356
2011-02-28	352	360	352	355	6,200	355
2011-02-25	353	356	353	354	5,100	354
2011-02-24	354	359	352	353	8,800	353
2011-02-23	360	360	357	357	11,200	357
2011-02-22	361	364	357	357	13,200	357
2011-02-21	355	359	355	358	8,200	358
2011-02-18	353	365	353	355	16,200	355
2011-02-17	354	358	350	357	11,900	357
2011-02-16	354	360	353	353	10,300	353
2011-02-15	358	358	354	354	7,700	354
2011-02-14	351	358	351	358	30,700	358
2011-02-10	348	350	346	350	11,900	350
2011-02-09	350	350	349	349	7,600	349
2011-02-08	345	350	345	346	25,500	346
2011-02-07	341	344	340	340	11,700	340
2011-02-04	337	340	337	339	7,500	339
2011-02-03	340	343	336	337	11,600	337
2011-02-02	337	345	337	339	18,100	339
2011-02-01	340	340	336	336	6,200	336
2011-01-31	340	345	339	340	9,600	340
2011-01-28	345	345	336	336	12,300	336
2011-01-27	335	337	335	336	3,700	336
2011-01-26	338	338	334	334	4,200	334
2011-01-25	335	339	335	336	7,900	336
2011-01-24	333	334	332	333	5,500	333
2011-01-21	338	338	330	332	12,900	332
2011-01-20	342	342	330	338	11,700	338
2011-01-19	342	346	342	343	5,100	343
2011-01-18	341	348	339	346	10,300	346
2011-01-17	335	350	335	343	43,700	343
2011-01-14	334	334	329	332	9,100	332
2011-01-13	328	332	327	329	13,100	329
2011-01-12	339	340	324	328	19,500	328
2011-01-11	340	340	322	336	16,400	336
2011-01-07	341	341	337	337	5,200	337
2011-01-06	340	340	337	338	5,600	338
2011-01-05	335	340	333	339	28,400	339
2011-01-04	332	334	329	329	12,100	329

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31