5015 ビーピー・カストロール(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3192092190691318,100913
2023-03-3090591490491416,100914
2023-03-2989790589190329,900903
2023-03-2889089488488416,400884
2023-03-2788489588489512,000895
2023-03-2489789788388317,800883
2023-03-238868938788929,800892
2023-03-2287688687688612,200886
2023-03-2088088987687610,900876
2023-03-1788389688388728,300887
2023-03-1687888887288323,800883
2023-03-1588289088288710,400887
2023-03-1489489488088227,500882
2023-03-1390090688690630,000906
2023-03-1091192291191223,800912
2023-03-0992092491491725,100917
2023-03-0891192191191928,800919
2023-03-0790591390391221,400912
2023-03-0690790789590615,200906
2023-03-0389389989089917,100899
2023-03-0289890289689715,800897
2023-03-0189289588889513,300895
2023-02-2889889988989212,500892
2023-02-2788890088889810,300898
2023-02-2489389888689122,100891
2023-02-2290690689389329,600893
2023-02-2189991789490539,200905
2023-02-2089189989189816,700898
2023-02-1788989988689619,500896
2023-02-1689089088488715,700887
2023-02-1589990088388332,700883
2023-02-1488390288389929,100899
2023-02-1388088687687917,500879
2023-02-1088889288488627,700886
2023-02-0989090189089024,900890
2023-02-0888689288489015,200890
2023-02-0787789087788611,600886
2023-02-0687088287087618,000876
2023-02-0388088486787032,700870
2023-02-0288988988188118,100881
2023-02-0188889288488710,300887
2023-01-3188588988488612,400886
2023-01-3088588888288549,800885
2023-01-2788989188688914,000889
2023-01-2689889888588916,100889
2023-01-2589289888589816,800898
2023-01-2488089487989126,500891
2023-01-2387087986687925,700879
2023-01-2085687185586724,400867
2023-01-1985886185385615,200856
2023-01-1885086584986028,200860
2023-01-1785285384785331,800853
2023-01-1684485383885037,200850
2023-01-1384885484484434,700844
2023-01-1286186184784932,200849
2023-01-1186486786186316,400863
2023-01-1085286785286420,000864
2023-01-0685085584585234,300852
2023-01-0587687784284274,800842
2023-01-0490390387687661,700876

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