5015 ビーピー・カストロール(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,147 | 1,152 | 1,144 | 1,152 | 16,700 | 1,152 |
| 2022-06-24 | 1,143 | 1,148 | 1,142 | 1,145 | 8,900 | 1,145 |
| 2022-06-23 | 1,147 | 1,151 | 1,140 | 1,142 | 13,600 | 1,142 |
| 2022-06-22 | 1,151 | 1,157 | 1,150 | 1,150 | 9,700 | 1,150 |
| 2022-06-21 | 1,145 | 1,158 | 1,145 | 1,151 | 8,200 | 1,151 |
| 2022-06-20 | 1,186 | 1,186 | 1,144 | 1,144 | 25,000 | 1,144 |
| 2022-06-17 | 1,185 | 1,199 | 1,168 | 1,191 | 26,100 | 1,191 |
| 2022-06-16 | 1,191 | 1,199 | 1,185 | 1,185 | 22,500 | 1,185 |
| 2022-06-15 | 1,202 | 1,202 | 1,190 | 1,190 | 27,200 | 1,190 |
| 2022-06-14 | 1,215 | 1,215 | 1,204 | 1,204 | 11,300 | 1,204 |
| 2022-06-13 | 1,218 | 1,222 | 1,211 | 1,211 | 12,800 | 1,211 |
| 2022-06-10 | 1,236 | 1,236 | 1,222 | 1,222 | 13,600 | 1,222 |
| 2022-06-09 | 1,225 | 1,234 | 1,225 | 1,229 | 7,800 | 1,229 |
| 2022-06-08 | 1,225 | 1,227 | 1,220 | 1,227 | 10,000 | 1,227 |
| 2022-06-07 | 1,225 | 1,230 | 1,220 | 1,223 | 8,100 | 1,223 |
| 2022-06-06 | 1,214 | 1,230 | 1,214 | 1,223 | 11,500 | 1,223 |
| 2022-06-03 | 1,228 | 1,228 | 1,212 | 1,219 | 11,100 | 1,219 |
| 2022-06-02 | 1,225 | 1,233 | 1,220 | 1,228 | 11,900 | 1,228 |
| 2022-06-01 | 1,230 | 1,247 | 1,222 | 1,241 | 16,900 | 1,241 |
| 2022-05-31 | 1,219 | 1,249 | 1,219 | 1,249 | 23,200 | 1,249 |
| 2022-05-30 | 1,200 | 1,232 | 1,200 | 1,232 | 37,500 | 1,232 |
| 2022-05-27 | 1,206 | 1,207 | 1,196 | 1,202 | 10,600 | 1,202 |
| 2022-05-26 | 1,201 | 1,209 | 1,195 | 1,195 | 12,100 | 1,195 |
| 2022-05-25 | 1,200 | 1,202 | 1,195 | 1,201 | 8,700 | 1,201 |
| 2022-05-24 | 1,224 | 1,224 | 1,201 | 1,201 | 13,000 | 1,201 |
| 2022-05-23 | 1,219 | 1,220 | 1,203 | 1,212 | 7,100 | 1,212 |
| 2022-05-20 | 1,201 | 1,218 | 1,195 | 1,208 | 9,800 | 1,208 |
| 2022-05-19 | 1,200 | 1,204 | 1,192 | 1,194 | 12,100 | 1,194 |
| 2022-05-18 | 1,201 | 1,209 | 1,201 | 1,204 | 8,000 | 1,204 |
| 2022-05-17 | 1,212 | 1,215 | 1,200 | 1,202 | 15,200 | 1,202 |
| 2022-05-16 | 1,218 | 1,222 | 1,208 | 1,212 | 8,500 | 1,212 |
| 2022-05-13 | 1,210 | 1,222 | 1,210 | 1,222 | 7,400 | 1,222 |
| 2022-05-12 | 1,218 | 1,225 | 1,209 | 1,210 | 13,800 | 1,210 |
| 2022-05-11 | 1,216 | 1,238 | 1,216 | 1,219 | 10,600 | 1,219 |
| 2022-05-10 | 1,222 | 1,230 | 1,216 | 1,225 | 9,300 | 1,225 |
| 2022-05-09 | 1,231 | 1,245 | 1,224 | 1,224 | 20,200 | 1,224 |
| 2022-05-06 | 1,287 | 1,287 | 1,253 | 1,253 | 15,800 | 1,253 |
| 2022-05-02 | 1,271 | 1,283 | 1,262 | 1,281 | 16,300 | 1,281 |
| 2022-04-28 | 1,262 | 1,270 | 1,255 | 1,265 | 7,700 | 1,265 |
| 2022-04-27 | 1,240 | 1,268 | 1,231 | 1,268 | 26,200 | 1,268 |
| 2022-04-26 | 1,240 | 1,244 | 1,234 | 1,240 | 3,700 | 1,240 |
| 2022-04-25 | 1,258 | 1,267 | 1,236 | 1,239 | 11,800 | 1,239 |
| 2022-04-22 | 1,267 | 1,267 | 1,256 | 1,266 | 4,000 | 1,266 |
| 2022-04-21 | 1,260 | 1,267 | 1,256 | 1,267 | 7,300 | 1,267 |
| 2022-04-20 | 1,259 | 1,262 | 1,252 | 1,261 | 4,700 | 1,261 |
| 2022-04-19 | 1,260 | 1,260 | 1,253 | 1,256 | 3,800 | 1,256 |
| 2022-04-18 | 1,258 | 1,260 | 1,246 | 1,260 | 7,500 | 1,260 |
| 2022-04-15 | 1,259 | 1,262 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2022-04-14 | 1,250 | 1,256 | 1,241 | 1,256 | 6,300 | 1,256 |
| 2022-04-13 | 1,264 | 1,264 | 1,235 | 1,237 | 9,400 | 1,237 |
| 2022-04-12 | 1,261 | 1,261 | 1,240 | 1,244 | 12,100 | 1,244 |
| 2022-04-11 | 1,268 | 1,268 | 1,242 | 1,261 | 14,600 | 1,261 |
| 2022-04-08 | 1,261 | 1,263 | 1,244 | 1,263 | 15,100 | 1,263 |
| 2022-04-07 | 1,254 | 1,257 | 1,239 | 1,253 | 12,000 | 1,253 |
| 2022-04-06 | 1,261 | 1,262 | 1,246 | 1,251 | 15,600 | 1,251 |
| 2022-04-05 | 1,255 | 1,262 | 1,254 | 1,262 | 11,100 | 1,262 |
| 2022-04-04 | 1,243 | 1,253 | 1,234 | 1,252 | 13,900 | 1,252 |
| 2022-04-01 | 1,227 | 1,238 | 1,217 | 1,238 | 10,500 | 1,238 |
| 2022-03-31 | 1,247 | 1,247 | 1,232 | 1,234 | 22,500 | 1,234 |
| 2022-03-30 | 1,247 | 1,247 | 1,220 | 1,238 | 18,000 | 1,238 |
| 2022-03-29 | 1,245 | 1,245 | 1,211 | 1,233 | 22,800 | 1,233 |
| 2022-03-28 | 1,221 | 1,233 | 1,215 | 1,218 | 15,200 | 1,218 |
| 2022-03-25 | 1,228 | 1,228 | 1,213 | 1,221 | 15,600 | 1,221 |
| 2022-03-24 | 1,221 | 1,230 | 1,221 | 1,229 | 5,600 | 1,229 |
| 2022-03-23 | 1,225 | 1,241 | 1,216 | 1,240 | 15,600 | 1,240 |
| 2022-03-22 | 1,220 | 1,228 | 1,215 | 1,220 | 15,600 | 1,220 |
| 2022-03-18 | 1,234 | 1,234 | 1,215 | 1,215 | 19,700 | 1,215 |
| 2022-03-17 | 1,233 | 1,238 | 1,223 | 1,234 | 10,700 | 1,234 |
| 2022-03-16 | 1,247 | 1,249 | 1,227 | 1,233 | 15,500 | 1,233 |
| 2022-03-15 | 1,225 | 1,248 | 1,210 | 1,247 | 12,500 | 1,247 |
| 2022-03-14 | 1,250 | 1,250 | 1,212 | 1,217 | 10,600 | 1,217 |
| 2022-03-11 | 1,234 | 1,250 | 1,220 | 1,220 | 12,400 | 1,220 |
| 2022-03-10 | 1,235 | 1,273 | 1,217 | 1,273 | 19,300 | 1,273 |
| 2022-03-09 | 1,231 | 1,236 | 1,203 | 1,207 | 17,500 | 1,207 |
| 2022-03-08 | 1,240 | 1,264 | 1,214 | 1,221 | 17,700 | 1,221 |
| 2022-03-07 | 1,260 | 1,260 | 1,240 | 1,240 | 9,700 | 1,240 |
| 2022-03-04 | 1,265 | 1,278 | 1,263 | 1,263 | 9,100 | 1,263 |
| 2022-03-03 | 1,288 | 1,288 | 1,266 | 1,266 | 6,600 | 1,266 |
| 2022-03-02 | 1,253 | 1,283 | 1,253 | 1,274 | 10,000 | 1,274 |
| 2022-03-01 | 1,292 | 1,292 | 1,271 | 1,280 | 9,200 | 1,280 |
| 2022-02-28 | 1,295 | 1,295 | 1,273 | 1,294 | 11,400 | 1,294 |
| 2022-02-25 | 1,299 | 1,299 | 1,278 | 1,290 | 5,400 | 1,290 |
| 2022-02-24 | 1,274 | 1,298 | 1,268 | 1,298 | 21,300 | 1,298 |
| 2022-02-22 | 1,281 | 1,281 | 1,273 | 1,274 | 15,000 | 1,274 |
| 2022-02-21 | 1,294 | 1,294 | 1,282 | 1,285 | 8,400 | 1,285 |
| 2022-02-18 | 1,293 | 1,295 | 1,289 | 1,295 | 5,600 | 1,295 |
| 2022-02-17 | 1,290 | 1,295 | 1,290 | 1,293 | 4,400 | 1,293 |
| 2022-02-16 | 1,290 | 1,298 | 1,286 | 1,298 | 8,100 | 1,298 |
| 2022-02-15 | 1,281 | 1,298 | 1,281 | 1,289 | 11,500 | 1,289 |
| 2022-02-14 | 1,302 | 1,302 | 1,280 | 1,280 | 29,300 | 1,280 |
| 2022-02-10 | 1,311 | 1,314 | 1,301 | 1,313 | 11,300 | 1,313 |
| 2022-02-09 | 1,306 | 1,310 | 1,294 | 1,308 | 10,300 | 1,308 |
| 2022-02-08 | 1,301 | 1,312 | 1,301 | 1,301 | 7,500 | 1,301 |
| 2022-02-07 | 1,325 | 1,325 | 1,301 | 1,301 | 19,900 | 1,301 |
| 2022-02-04 | 1,325 | 1,325 | 1,311 | 1,315 | 17,700 | 1,315 |
| 2022-02-03 | 1,325 | 1,328 | 1,316 | 1,319 | 5,900 | 1,319 |
| 2022-02-02 | 1,314 | 1,330 | 1,307 | 1,330 | 13,500 | 1,330 |
| 2022-02-01 | 1,311 | 1,314 | 1,304 | 1,305 | 4,800 | 1,305 |
| 2022-01-31 | 1,309 | 1,309 | 1,294 | 1,305 | 6,900 | 1,305 |
| 2022-01-28 | 1,289 | 1,301 | 1,289 | 1,298 | 9,500 | 1,298 |
| 2022-01-27 | 1,315 | 1,315 | 1,289 | 1,289 | 12,000 | 1,289 |
| 2022-01-26 | 1,323 | 1,327 | 1,304 | 1,311 | 6,300 | 1,311 |
| 2022-01-25 | 1,310 | 1,323 | 1,308 | 1,323 | 8,900 | 1,323 |
| 2022-01-24 | 1,304 | 1,310 | 1,293 | 1,310 | 7,900 | 1,310 |
| 2022-01-21 | 1,290 | 1,300 | 1,285 | 1,299 | 11,500 | 1,299 |
| 2022-01-20 | 1,296 | 1,311 | 1,290 | 1,290 | 13,300 | 1,290 |
| 2022-01-19 | 1,300 | 1,305 | 1,295 | 1,295 | 18,800 | 1,295 |
| 2022-01-18 | 1,323 | 1,323 | 1,304 | 1,304 | 8,400 | 1,304 |
| 2022-01-17 | 1,331 | 1,332 | 1,309 | 1,314 | 19,200 | 1,314 |
| 2022-01-14 | 1,332 | 1,342 | 1,330 | 1,333 | 11,000 | 1,333 |
| 2022-01-13 | 1,343 | 1,343 | 1,332 | 1,332 | 9,600 | 1,332 |
| 2022-01-12 | 1,335 | 1,342 | 1,335 | 1,342 | 10,900 | 1,342 |
| 2022-01-11 | 1,332 | 1,337 | 1,326 | 1,337 | 10,700 | 1,337 |
| 2022-01-07 | 1,335 | 1,350 | 1,331 | 1,331 | 12,600 | 1,331 |
| 2022-01-06 | 1,353 | 1,353 | 1,333 | 1,333 | 12,200 | 1,333 |
| 2022-01-05 | 1,362 | 1,362 | 1,350 | 1,353 | 6,000 | 1,353 |
| 2022-01-04 | 1,362 | 1,362 | 1,350 | 1,361 | 19,300 | 1,361 |
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
