5015 ビーピー・カストロール(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 886 | 887 | 881 | 887 | 13,400 | 887 |
| 2024-12-02 | 887 | 888 | 882 | 882 | 11,000 | 882 |
| 2024-11-29 | 881 | 887 | 881 | 882 | 9,300 | 882 |
| 2024-11-28 | 882 | 887 | 881 | 881 | 12,500 | 881 |
| 2024-11-27 | 889 | 889 | 881 | 882 | 13,200 | 882 |
| 2024-11-26 | 883 | 889 | 882 | 889 | 17,000 | 889 |
| 2024-11-25 | 888 | 888 | 883 | 886 | 17,700 | 886 |
| 2024-11-22 | 883 | 888 | 882 | 888 | 8,200 | 888 |
| 2024-11-21 | 884 | 886 | 880 | 881 | 10,800 | 881 |
| 2024-11-20 | 889 | 894 | 883 | 883 | 9,900 | 883 |
| 2024-11-19 | 885 | 890 | 884 | 886 | 19,800 | 886 |
| 2024-11-18 | 883 | 886 | 883 | 883 | 7,500 | 883 |
| 2024-11-15 | 881 | 887 | 881 | 883 | 15,600 | 883 |
| 2024-11-14 | 880 | 885 | 878 | 883 | 9,700 | 883 |
| 2024-11-13 | 880 | 886 | 878 | 884 | 12,600 | 884 |
| 2024-11-12 | 883 | 887 | 881 | 883 | 16,300 | 883 |
| 2024-11-11 | 879 | 882 | 878 | 880 | 15,100 | 880 |
| 2024-11-08 | 879 | 881 | 876 | 879 | 24,200 | 879 |
| 2024-11-07 | 870 | 880 | 870 | 874 | 33,100 | 874 |
| 2024-11-06 | 863 | 873 | 863 | 869 | 20,000 | 869 |
| 2024-11-05 | 875 | 875 | 865 | 868 | 17,100 | 868 |
| 2024-11-01 | 868 | 874 | 865 | 866 | 23,700 | 866 |
| 2024-10-31 | 868 | 871 | 863 | 866 | 37,100 | 866 |
| 2024-10-30 | 867 | 869 | 863 | 864 | 79,400 | 864 |
| 2024-10-29 | 862 | 869 | 861 | 869 | 18,600 | 869 |
| 2024-10-28 | 853 | 864 | 853 | 862 | 15,800 | 862 |
| 2024-10-25 | 869 | 869 | 854 | 860 | 39,600 | 860 |
| 2024-10-24 | 866 | 873 | 864 | 870 | 22,200 | 870 |
| 2024-10-23 | 858 | 866 | 858 | 862 | 12,100 | 862 |
| 2024-10-22 | 870 | 871 | 860 | 860 | 31,200 | 860 |
| 2024-10-21 | 875 | 875 | 867 | 872 | 13,800 | 872 |
| 2024-10-18 | 875 | 875 | 867 | 871 | 18,300 | 871 |
| 2024-10-17 | 874 | 878 | 869 | 874 | 20,600 | 874 |
| 2024-10-16 | 874 | 879 | 871 | 875 | 15,500 | 875 |
| 2024-10-15 | 884 | 884 | 875 | 875 | 17,500 | 875 |
| 2024-10-11 | 884 | 885 | 880 | 880 | 10,700 | 880 |
| 2024-10-10 | 883 | 884 | 878 | 884 | 20,100 | 884 |
| 2024-10-09 | 903 | 904 | 887 | 888 | 18,800 | 888 |
| 2024-10-08 | 908 | 915 | 897 | 897 | 22,400 | 897 |
| 2024-10-07 | 905 | 915 | 905 | 915 | 14,900 | 915 |
| 2024-10-04 | 901 | 910 | 899 | 908 | 22,500 | 908 |
| 2024-10-03 | 894 | 905 | 889 | 898 | 25,300 | 898 |
| 2024-10-02 | 892 | 894 | 885 | 892 | 15,100 | 892 |
| 2024-10-01 | 880 | 894 | 880 | 892 | 12,500 | 892 |
| 2024-09-30 | 884 | 885 | 871 | 880 | 13,300 | 880 |
| 2024-09-27 | 888 | 895 | 888 | 888 | 18,500 | 888 |
| 2024-09-26 | 884 | 888 | 882 | 888 | 9,100 | 888 |
| 2024-09-25 | 876 | 888 | 876 | 877 | 9,900 | 877 |
| 2024-09-24 | 880 | 882 | 872 | 880 | 15,000 | 880 |
| 2024-09-20 | 877 | 879 | 873 | 874 | 5,200 | 874 |
| 2024-09-19 | 875 | 876 | 870 | 874 | 4,200 | 874 |
| 2024-09-18 | 868 | 876 | 863 | 869 | 15,400 | 869 |
| 2024-09-17 | 869 | 869 | 860 | 861 | 10,100 | 861 |
| 2024-09-13 | 858 | 865 | 858 | 862 | 5,000 | 862 |
| 2024-09-12 | 863 | 865 | 857 | 857 | 9,100 | 857 |
| 2024-09-11 | 867 | 870 | 852 | 854 | 28,000 | 854 |
| 2024-09-10 | 871 | 875 | 866 | 867 | 11,700 | 867 |
| 2024-09-09 | 877 | 881 | 864 | 876 | 17,000 | 876 |
| 2024-09-06 | 890 | 891 | 877 | 883 | 18,200 | 883 |
| 2024-09-05 | 885 | 893 | 883 | 885 | 9,900 | 885 |
| 2024-09-04 | 890 | 893 | 882 | 882 | 21,300 | 882 |
| 2024-09-03 | 888 | 894 | 888 | 893 | 3,500 | 893 |
| 2024-09-02 | 890 | 894 | 888 | 888 | 21,900 | 888 |
| 2024-08-30 | 901 | 903 | 896 | 899 | 6,400 | 899 |
| 2024-08-29 | 897 | 902 | 895 | 902 | 3,600 | 902 |
| 2024-08-28 | 903 | 903 | 895 | 900 | 3,600 | 900 |
| 2024-08-27 | 900 | 904 | 898 | 903 | 3,300 | 903 |
| 2024-08-26 | 899 | 905 | 898 | 898 | 7,900 | 898 |
| 2024-08-23 | 898 | 899 | 894 | 898 | 1,900 | 898 |
| 2024-08-22 | 893 | 898 | 893 | 898 | 3,800 | 898 |
| 2024-08-21 | 898 | 903 | 893 | 893 | 7,200 | 893 |
| 2024-08-20 | 893 | 903 | 893 | 898 | 9,200 | 898 |
| 2024-08-19 | 896 | 900 | 888 | 891 | 10,500 | 891 |
| 2024-08-16 | 901 | 901 | 880 | 896 | 26,700 | 896 |
| 2024-08-15 | 920 | 923 | 879 | 886 | 45,100 | 886 |
| 2024-08-14 | 902 | 919 | 900 | 915 | 22,500 | 915 |
| 2024-08-13 | 890 | 917 | 888 | 904 | 23,000 | 904 |
| 2024-08-09 | 905 | 910 | 885 | 891 | 23,800 | 891 |
| 2024-08-08 | 867 | 899 | 852 | 875 | 13,300 | 875 |
| 2024-08-07 | 851 | 881 | 851 | 852 | 13,000 | 852 |
| 2024-08-06 | 816 | 868 | 816 | 857 | 22,000 | 857 |
| 2024-08-05 | 877 | 880 | 800 | 801 | 70,500 | 801 |
| 2024-08-02 | 910 | 915 | 900 | 900 | 28,700 | 900 |
| 2024-08-01 | 932 | 941 | 914 | 923 | 21,000 | 923 |
| 2024-07-31 | 931 | 941 | 928 | 941 | 7,800 | 941 |
| 2024-07-30 | 948 | 952 | 925 | 925 | 57,000 | 925 |
| 2024-07-29 | 950 | 952 | 945 | 952 | 7,700 | 952 |
| 2024-07-26 | 941 | 951 | 941 | 950 | 5,400 | 950 |
| 2024-07-25 | 949 | 950 | 940 | 940 | 17,700 | 940 |
| 2024-07-24 | 956 | 959 | 948 | 948 | 6,600 | 948 |
| 2024-07-23 | 963 | 963 | 954 | 954 | 6,500 | 954 |
| 2024-07-22 | 950 | 961 | 950 | 961 | 25,100 | 961 |
| 2024-07-19 | 962 | 962 | 950 | 950 | 8,700 | 950 |
| 2024-07-18 | 962 | 965 | 953 | 962 | 18,000 | 962 |
| 2024-07-17 | 963 | 965 | 958 | 965 | 5,600 | 965 |
| 2024-07-16 | 957 | 964 | 957 | 964 | 15,200 | 964 |
| 2024-07-12 | 950 | 955 | 948 | 954 | 15,300 | 954 |
| 2024-07-11 | 945 | 950 | 938 | 950 | 9,400 | 950 |
| 2024-07-10 | 945 | 946 | 938 | 938 | 24,100 | 938 |
| 2024-07-09 | 952 | 952 | 940 | 944 | 31,200 | 944 |
| 2024-07-08 | 956 | 958 | 952 | 952 | 13,100 | 952 |
| 2024-07-05 | 965 | 965 | 957 | 957 | 12,300 | 957 |
| 2024-07-04 | 963 | 967 | 962 | 965 | 5,900 | 965 |
| 2024-07-03 | 962 | 966 | 962 | 962 | 6,100 | 962 |
| 2024-07-02 | 964 | 967 | 962 | 963 | 10,200 | 963 |
| 2024-07-01 | 969 | 969 | 960 | 963 | 7,900 | 963 |
| 2024-06-28 | 960 | 963 | 959 | 962 | 11,100 | 962 |
| 2024-06-27 | 955 | 966 | 955 | 960 | 26,900 | 960 |
| 2024-06-26 | 974 | 985 | 972 | 979 | 47,500 | 979 |
| 2024-06-25 | 987 | 993 | 986 | 991 | 14,100 | 991 |
| 2024-06-24 | 983 | 989 | 983 | 989 | 13,400 | 989 |
| 2024-06-21 | 979 | 985 | 978 | 978 | 10,200 | 978 |
| 2024-06-20 | 978 | 983 | 978 | 983 | 4,000 | 983 |
| 2024-06-19 | 981 | 984 | 980 | 983 | 7,800 | 983 |
| 2024-06-18 | 978 | 983 | 976 | 983 | 6,900 | 983 |
| 2024-06-17 | 973 | 980 | 973 | 978 | 7,100 | 978 |
| 2024-06-14 | 973 | 980 | 973 | 974 | 7,300 | 974 |
| 2024-06-13 | 980 | 982 | 974 | 974 | 8,300 | 974 |
| 2024-06-12 | 981 | 982 | 978 | 980 | 8,900 | 980 |
| 2024-06-11 | 981 | 983 | 978 | 978 | 6,400 | 978 |
| 2024-06-10 | 979 | 984 | 978 | 983 | 7,300 | 983 |
| 2024-06-07 | 979 | 981 | 978 | 981 | 7,100 | 981 |
| 2024-06-06 | 979 | 980 | 974 | 978 | 11,200 | 978 |
| 2024-06-05 | 981 | 986 | 979 | 979 | 9,600 | 979 |
| 2024-06-04 | 988 | 988 | 981 | 981 | 4,000 | 981 |
| 2024-06-03 | 987 | 989 | 985 | 988 | 7,200 | 988 |
| 2024-05-31 | 971 | 983 | 971 | 983 | 6,400 | 983 |
| 2024-05-30 | 976 | 983 | 975 | 975 | 11,200 | 975 |
| 2024-05-29 | 988 | 995 | 975 | 975 | 14,300 | 975 |
| 2024-05-28 | 985 | 993 | 982 | 986 | 9,400 | 986 |
| 2024-05-27 | 976 | 988 | 976 | 986 | 7,000 | 986 |
| 2024-05-24 | 971 | 981 | 970 | 976 | 7,600 | 976 |
| 2024-05-23 | 973 | 973 | 966 | 973 | 16,800 | 973 |
| 2024-05-22 | 981 | 982 | 977 | 977 | 8,200 | 977 |
| 2024-05-21 | 985 | 989 | 979 | 979 | 11,200 | 979 |
| 2024-05-20 | 979 | 990 | 979 | 990 | 10,100 | 990 |
| 2024-05-17 | 977 | 978 | 967 | 978 | 22,100 | 978 |
| 2024-05-16 | 994 | 994 | 974 | 977 | 21,300 | 977 |
| 2024-05-15 | 998 | 998 | 986 | 991 | 12,000 | 991 |
| 2024-05-14 | 992 | 997 | 983 | 996 | 20,000 | 996 |
| 2024-05-13 | 1,000 | 1,003 | 990 | 996 | 12,800 | 996 |
| 2024-05-10 | 993 | 1,010 | 991 | 1,002 | 32,500 | 1,002 |
| 2024-05-09 | 980 | 990 | 979 | 979 | 11,200 | 979 |
| 2024-05-08 | 991 | 994 | 975 | 979 | 27,400 | 979 |
| 2024-05-07 | 994 | 995 | 987 | 991 | 18,600 | 991 |
| 2024-05-02 | 992 | 997 | 986 | 992 | 19,500 | 992 |
| 2024-05-01 | 1,002 | 1,002 | 988 | 992 | 19,700 | 992 |
| 2024-04-30 | 992 | 1,005 | 992 | 998 | 12,100 | 998 |
| 2024-04-26 | 1,000 | 1,006 | 991 | 991 | 75,600 | 991 |
| 2024-04-25 | 1,015 | 1,015 | 1,005 | 1,007 | 11,100 | 1,007 |
| 2024-04-24 | 1,000 | 1,015 | 1,000 | 1,014 | 14,400 | 1,014 |
| 2024-04-23 | 1,000 | 1,005 | 999 | 999 | 13,200 | 999 |
| 2024-04-22 | 990 | 1,005 | 990 | 1,000 | 16,900 | 1,000 |
| 2024-04-19 | 999 | 1,002 | 969 | 985 | 53,500 | 985 |
| 2024-04-18 | 994 | 1,008 | 993 | 1,002 | 17,300 | 1,002 |
| 2024-04-17 | 1,010 | 1,011 | 993 | 993 | 31,700 | 993 |
| 2024-04-16 | 1,015 | 1,015 | 1,002 | 1,009 | 28,200 | 1,009 |
| 2024-04-15 | 1,010 | 1,021 | 1,009 | 1,018 | 22,100 | 1,018 |
| 2024-04-12 | 1,026 | 1,026 | 1,009 | 1,010 | 34,300 | 1,010 |
| 2024-04-11 | 1,041 | 1,041 | 1,017 | 1,024 | 33,400 | 1,024 |
| 2024-04-10 | 1,040 | 1,047 | 1,031 | 1,047 | 24,300 | 1,047 |
| 2024-04-09 | 1,040 | 1,044 | 1,028 | 1,034 | 32,800 | 1,034 |
| 2024-04-08 | 1,069 | 1,069 | 1,026 | 1,026 | 60,700 | 1,026 |
| 2024-04-05 | 1,020 | 1,039 | 1,019 | 1,039 | 46,000 | 1,039 |
| 2024-04-04 | 1,010 | 1,020 | 1,008 | 1,018 | 34,600 | 1,018 |
| 2024-04-03 | 1,005 | 1,008 | 1,000 | 1,002 | 22,400 | 1,002 |
| 2024-04-02 | 999 | 1,006 | 994 | 1,006 | 23,000 | 1,006 |
| 2024-04-01 | 1,007 | 1,007 | 990 | 992 | 31,500 | 992 |
| 2024-03-29 | 1,017 | 1,022 | 992 | 995 | 56,900 | 995 |
| 2024-03-28 | 1,000 | 1,017 | 1,000 | 1,012 | 42,700 | 1,012 |
| 2024-03-27 | 995 | 999 | 989 | 999 | 31,100 | 999 |
| 2024-03-26 | 985 | 997 | 979 | 989 | 28,200 | 989 |
| 2024-03-25 | 968 | 991 | 968 | 985 | 34,600 | 985 |
| 2024-03-22 | 996 | 996 | 969 | 975 | 69,100 | 975 |
| 2024-03-21 | 991 | 1,008 | 981 | 1,004 | 80,900 | 1,004 |
| 2024-03-19 | 968 | 994 | 967 | 982 | 86,100 | 982 |
| 2024-03-18 | 962 | 970 | 955 | 963 | 38,400 | 963 |
| 2024-03-15 | 961 | 962 | 952 | 952 | 30,600 | 952 |
| 2024-03-14 | 943 | 962 | 941 | 961 | 55,900 | 961 |
| 2024-03-13 | 935 | 943 | 933 | 940 | 22,300 | 940 |
| 2024-03-12 | 934 | 935 | 920 | 935 | 23,600 | 935 |
| 2024-03-11 | 927 | 938 | 927 | 934 | 28,300 | 934 |
| 2024-03-08 | 925 | 933 | 920 | 928 | 27,800 | 928 |
| 2024-03-07 | 931 | 936 | 921 | 929 | 22,700 | 929 |
| 2024-03-06 | 936 | 943 | 931 | 931 | 26,800 | 931 |
| 2024-03-05 | 920 | 940 | 919 | 937 | 62,900 | 937 |
| 2024-03-04 | 925 | 925 | 913 | 921 | 29,400 | 921 |
| 2024-03-01 | 914 | 926 | 914 | 919 | 23,200 | 919 |
| 2024-02-29 | 903 | 927 | 903 | 916 | 40,100 | 916 |
| 2024-02-28 | 911 | 919 | 902 | 902 | 28,400 | 902 |
| 2024-02-27 | 905 | 918 | 905 | 916 | 16,100 | 916 |
| 2024-02-26 | 913 | 916 | 906 | 906 | 18,000 | 906 |
| 2024-02-22 | 918 | 921 | 907 | 912 | 27,700 | 912 |
| 2024-02-21 | 925 | 930 | 917 | 922 | 18,400 | 922 |
| 2024-02-20 | 915 | 928 | 913 | 927 | 25,100 | 927 |
| 2024-02-19 | 928 | 928 | 910 | 911 | 37,200 | 911 |
| 2024-02-16 | 910 | 930 | 910 | 929 | 90,900 | 929 |
| 2024-02-15 | 905 | 909 | 901 | 908 | 51,200 | 908 |
| 2024-02-14 | 890 | 905 | 888 | 905 | 62,200 | 905 |
| 2024-02-13 | 889 | 904 | 884 | 897 | 135,100 | 897 |
| 2024-02-09 | 871 | 871 | 863 | 866 | 36,200 | 866 |
| 2024-02-08 | 865 | 871 | 864 | 871 | 24,500 | 871 |
| 2024-02-07 | 866 | 868 | 864 | 866 | 25,200 | 866 |
| 2024-02-06 | 867 | 868 | 864 | 868 | 31,600 | 868 |
| 2024-02-05 | 868 | 869 | 865 | 866 | 26,200 | 866 |
| 2024-02-02 | 872 | 872 | 868 | 870 | 12,800 | 870 |
| 2024-02-01 | 872 | 872 | 868 | 869 | 10,400 | 869 |
| 2024-01-31 | 870 | 875 | 870 | 874 | 15,800 | 874 |
| 2024-01-30 | 875 | 883 | 869 | 869 | 107,200 | 869 |
| 2024-01-29 | 870 | 879 | 870 | 878 | 32,500 | 878 |
| 2024-01-26 | 869 | 871 | 867 | 867 | 10,900 | 867 |
| 2024-01-25 | 869 | 871 | 868 | 868 | 16,300 | 868 |
| 2024-01-24 | 871 | 872 | 868 | 869 | 24,500 | 869 |
| 2024-01-23 | 871 | 875 | 870 | 870 | 26,200 | 870 |
| 2024-01-22 | 875 | 877 | 871 | 873 | 23,200 | 873 |
| 2024-01-19 | 875 | 876 | 871 | 871 | 21,500 | 871 |
| 2024-01-18 | 876 | 879 | 875 | 875 | 12,000 | 875 |
| 2024-01-17 | 881 | 886 | 877 | 877 | 25,700 | 877 |
| 2024-01-16 | 886 | 887 | 879 | 883 | 34,400 | 883 |
| 2024-01-15 | 882 | 887 | 882 | 884 | 23,200 | 884 |
| 2024-01-12 | 882 | 884 | 880 | 881 | 18,100 | 881 |
| 2024-01-11 | 882 | 883 | 877 | 883 | 26,000 | 883 |
| 2024-01-10 | 877 | 881 | 877 | 878 | 20,900 | 878 |
| 2024-01-09 | 875 | 880 | 873 | 877 | 24,800 | 877 |
| 2024-01-05 | 877 | 877 | 872 | 872 | 20,700 | 872 |
| 2024-01-04 | 870 | 877 | 867 | 877 | 24,100 | 877 |
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
