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
2022-12-0893093292292929,700929
2022-12-0793093592493119,900931
2022-12-0694194493293223,500932
2022-12-0594694994194416,000944
2022-12-0296096194594742,600947
2022-12-0197397396096123,600961
2022-11-3097198096596522,600965
2022-11-2997098296297231,400972
2022-11-2897898096096830,500968
2022-11-2596298096297626,500976
2022-11-2495096095096029,800960
2022-11-2294795094395024,300950
2022-11-2195095093994421,900944
2022-11-1894195094194932,000949
2022-11-1791994091794037,200940
2022-11-1692092391191924,500919
2022-11-1590991990991927,600919
2022-11-1492292390991141,800911
2022-11-1191292591092453,100924
2022-11-1092792791091358,000913
2022-11-0993293292892823,000928
2022-11-0893893893093340,900933
2022-11-0794594793393549,100935
2022-11-0496696794794752,900947
2022-11-0296697496596514,300965
2022-11-0197297295796624,800966
2022-10-3195396595396229,900962
2022-10-2897297295395384,600953
2022-10-2798298697297542,200975
2022-10-2698999098798719,300987
2022-10-2598098797698723,200987
2022-10-2498998998098025,700980
2022-10-2198698898198123,200981
2022-10-2099799998598936,100989
2022-10-1999399998699923,900999
2022-10-181,0001,00298798862,600988
2022-10-171,0071,0081,0001,00030,5001,000
2022-10-141,0071,0191,0071,01518,9001,015
2022-10-131,0271,0351,0071,00736,4001,007
2022-10-121,0481,0601,0271,04936,4001,049
2022-10-111,0881,0881,0401,04746,6001,047
2022-10-071,1051,1181,1051,11415,5001,114
2022-10-061,0981,1111,0971,11110,3001,111
2022-10-051,1081,1131,1031,10911,8001,109
2022-10-041,0851,1081,0751,10827,8001,108
2022-10-031,0701,0701,0621,06312,9001,063
2022-09-301,0911,0911,0701,07611,2001,076
2022-09-291,0921,0921,0771,09112,5001,091
2022-09-281,0601,0701,0511,07026,9001,070
2022-09-271,0771,0771,0521,05213,4001,052
2022-09-261,0801,0811,0581,05828,0001,058
2022-09-221,0861,0901,0801,08812,4001,088
2022-09-211,0911,0931,0851,08911,6001,089
2022-09-201,0911,0961,0901,0918,5001,091
2022-09-161,1011,1031,0901,09115,2001,091
2022-09-151,0961,1031,0961,10110,4001,101
2022-09-141,1021,1071,0991,1018,9001,101
2022-09-131,1071,1071,0981,1068,0001,106
2022-09-121,1091,1091,1001,10413,9001,104
2022-09-091,1011,1091,0991,10417,5001,104
2022-09-081,0901,1041,0871,10113,8001,101
2022-09-071,1051,1051,0911,09114,3001,091
2022-09-061,1071,1071,0971,10015,0001,100
2022-09-051,1151,1151,0961,09621,4001,096
2022-09-021,1011,1011,0961,09720,9001,097
2022-09-011,1071,1081,1011,10113,0001,101
2022-08-311,1081,1131,1041,1119,4001,111
2022-08-301,1081,1081,1041,1086,1001,108
2022-08-291,1071,1131,1021,1029,9001,102
2022-08-261,1061,1161,1051,11514,5001,115
2022-08-251,1021,1111,1001,10711,1001,107
2022-08-241,1011,1101,1001,11016,2001,110
2022-08-231,1061,1101,1011,1017,5001,101
2022-08-221,1041,1101,1021,1077,4001,107
2022-08-191,1121,1121,1051,1058,7001,105
2022-08-181,1161,1161,1011,11211,8001,112
2022-08-171,1161,1201,1111,11810,8001,118
2022-08-161,1201,1201,1111,1165,9001,116
2022-08-151,1201,1201,1131,1195,2001,119
2022-08-121,1081,1201,1081,12017,8001,120
2022-08-101,1051,1111,0991,10810,0001,108
2022-08-091,1081,1081,0981,10514,7001,105
2022-08-081,1101,1101,1001,10822,9001,108
2022-08-051,1161,1201,1061,12011,9001,120
2022-08-041,1101,1151,1051,11519,6001,115
2022-08-031,1141,1151,1101,1109,6001,110
2022-08-021,1231,1231,1151,11717,1001,117
2022-08-011,1151,1261,1151,12618,0001,126
2022-07-291,1351,1351,1261,1357,8001,135
2022-07-281,1181,1351,1151,13529,4001,135
2022-07-271,1271,1281,1161,11716,9001,117
2022-07-261,1221,1301,1221,1267,3001,126
2022-07-251,1251,1311,1231,1305,9001,130
2022-07-221,1211,1331,1211,1318,1001,131
2022-07-211,1261,1331,1201,13320,8001,133
2022-07-201,1221,1231,1161,12111,5001,121
2022-07-191,1271,1271,1121,11710,0001,117
2022-07-151,1351,1351,1231,1274,6001,127
2022-07-141,1241,1361,1191,13615,3001,136
2022-07-131,1201,1251,1141,1246,5001,124
2022-07-121,1241,1241,1131,1219,5001,121
2022-07-111,1101,1241,1101,12416,4001,124
2022-07-081,1131,1211,1101,11022,7001,110
2022-07-071,1141,1181,1131,11311,5001,113
2022-07-061,1241,1241,1141,12013,4001,120
2022-07-051,1181,1311,1161,12514,8001,125
2022-07-041,1341,1341,1161,11811,7001,118
2022-07-011,1241,1341,1161,11613,8001,116
2022-06-301,1391,1421,1261,13316,4001,133
2022-06-291,1351,1381,1151,13846,4001,138
2022-06-281,1461,1651,1461,16511,9001,165
2022-06-271,1471,1521,1441,15216,7001,152
2022-06-241,1431,1481,1421,1458,9001,145
2022-06-231,1471,1511,1401,14213,6001,142
2022-06-221,1511,1571,1501,1509,7001,150
2022-06-211,1451,1581,1451,1518,2001,151
2022-06-201,1861,1861,1441,14425,0001,144
2022-06-171,1851,1991,1681,19126,1001,191
2022-06-161,1911,1991,1851,18522,5001,185
2022-06-151,2021,2021,1901,19027,2001,190
2022-06-141,2151,2151,2041,20411,3001,204
2022-06-131,2181,2221,2111,21112,8001,211
2022-06-101,2361,2361,2221,22213,6001,222
2022-06-091,2251,2341,2251,2297,8001,229
2022-06-081,2251,2271,2201,22710,0001,227
2022-06-071,2251,2301,2201,2238,1001,223
2022-06-061,2141,2301,2141,22311,5001,223
2022-06-031,2281,2281,2121,21911,1001,219
2022-06-021,2251,2331,2201,22811,9001,228
2022-06-011,2301,2471,2221,24116,9001,241
2022-05-311,2191,2491,2191,24923,2001,249
2022-05-301,2001,2321,2001,23237,5001,232
2022-05-271,2061,2071,1961,20210,6001,202
2022-05-261,2011,2091,1951,19512,1001,195
2022-05-251,2001,2021,1951,2018,7001,201
2022-05-241,2241,2241,2011,20113,0001,201
2022-05-231,2191,2201,2031,2127,1001,212
2022-05-201,2011,2181,1951,2089,8001,208
2022-05-191,2001,2041,1921,19412,1001,194
2022-05-181,2011,2091,2011,2048,0001,204
2022-05-171,2121,2151,2001,20215,2001,202
2022-05-161,2181,2221,2081,2128,5001,212
2022-05-131,2101,2221,2101,2227,4001,222
2022-05-121,2181,2251,2091,21013,8001,210
2022-05-111,2161,2381,2161,21910,6001,219
2022-05-101,2221,2301,2161,2259,3001,225
2022-05-091,2311,2451,2241,22420,2001,224
2022-05-061,2871,2871,2531,25315,8001,253
2022-05-021,2711,2831,2621,28116,3001,281
2022-04-281,2621,2701,2551,2657,7001,265
2022-04-271,2401,2681,2311,26826,2001,268
2022-04-261,2401,2441,2341,2403,7001,240
2022-04-251,2581,2671,2361,23911,8001,239
2022-04-221,2671,2671,2561,2664,0001,266
2022-04-211,2601,2671,2561,2677,3001,267
2022-04-201,2591,2621,2521,2614,7001,261
2022-04-191,2601,2601,2531,2563,8001,256
2022-04-181,2581,2601,2461,2607,5001,260
2022-04-151,2591,2621,2501,2508,0001,250
2022-04-141,2501,2561,2411,2566,3001,256
2022-04-131,2641,2641,2351,2379,4001,237
2022-04-121,2611,2611,2401,24412,1001,244
2022-04-111,2681,2681,2421,26114,6001,261
2022-04-081,2611,2631,2441,26315,1001,263
2022-04-071,2541,2571,2391,25312,0001,253
2022-04-061,2611,2621,2461,25115,6001,251
2022-04-051,2551,2621,2541,26211,1001,262
2022-04-041,2431,2531,2341,25213,9001,252
2022-04-011,2271,2381,2171,23810,5001,238
2022-03-311,2471,2471,2321,23422,5001,234
2022-03-301,2471,2471,2201,23818,0001,238
2022-03-291,2451,2451,2111,23322,8001,233
2022-03-281,2211,2331,2151,21815,2001,218
2022-03-251,2281,2281,2131,22115,6001,221
2022-03-241,2211,2301,2211,2295,6001,229
2022-03-231,2251,2411,2161,24015,6001,240
2022-03-221,2201,2281,2151,22015,6001,220
2022-03-181,2341,2341,2151,21519,7001,215
2022-03-171,2331,2381,2231,23410,7001,234
2022-03-161,2471,2491,2271,23315,5001,233
2022-03-151,2251,2481,2101,24712,5001,247
2022-03-141,2501,2501,2121,21710,6001,217
2022-03-111,2341,2501,2201,22012,4001,220
2022-03-101,2351,2731,2171,27319,3001,273
2022-03-091,2311,2361,2031,20717,5001,207
2022-03-081,2401,2641,2141,22117,7001,221
2022-03-071,2601,2601,2401,2409,7001,240
2022-03-041,2651,2781,2631,2639,1001,263
2022-03-031,2881,2881,2661,2666,6001,266
2022-03-021,2531,2831,2531,27410,0001,274
2022-03-011,2921,2921,2711,2809,2001,280
2022-02-281,2951,2951,2731,29411,4001,294
2022-02-251,2991,2991,2781,2905,4001,290
2022-02-241,2741,2981,2681,29821,3001,298
2022-02-221,2811,2811,2731,27415,0001,274
2022-02-211,2941,2941,2821,2858,4001,285
2022-02-181,2931,2951,2891,2955,6001,295
2022-02-171,2901,2951,2901,2934,4001,293
2022-02-161,2901,2981,2861,2988,1001,298
2022-02-151,2811,2981,2811,28911,5001,289
2022-02-141,3021,3021,2801,28029,3001,280
2022-02-101,3111,3141,3011,31311,3001,313
2022-02-091,3061,3101,2941,30810,3001,308
2022-02-081,3011,3121,3011,3017,5001,301
2022-02-071,3251,3251,3011,30119,9001,301
2022-02-041,3251,3251,3111,31517,7001,315
2022-02-031,3251,3281,3161,3195,9001,319
2022-02-021,3141,3301,3071,33013,5001,330
2022-02-011,3111,3141,3041,3054,8001,305
2022-01-311,3091,3091,2941,3056,9001,305
2022-01-281,2891,3011,2891,2989,5001,298
2022-01-271,3151,3151,2891,28912,0001,289
2022-01-261,3231,3271,3041,3116,3001,311
2022-01-251,3101,3231,3081,3238,9001,323
2022-01-241,3041,3101,2931,3107,9001,310
2022-01-211,2901,3001,2851,29911,5001,299
2022-01-201,2961,3111,2901,29013,3001,290
2022-01-191,3001,3051,2951,29518,8001,295
2022-01-181,3231,3231,3041,3048,4001,304
2022-01-171,3311,3321,3091,31419,2001,314
2022-01-141,3321,3421,3301,33311,0001,333
2022-01-131,3431,3431,3321,3329,6001,332
2022-01-121,3351,3421,3351,34210,9001,342
2022-01-111,3321,3371,3261,33710,7001,337
2022-01-071,3351,3501,3311,33112,6001,331
2022-01-061,3531,3531,3331,33312,2001,333
2022-01-051,3621,3621,3501,3536,0001,353
2022-01-041,3621,3621,3501,36119,3001,361

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