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 |
---|---|---|---|---|---|---|
2023-03-31 | 920 | 921 | 906 | 913 | 18,100 | 913 |
2023-03-30 | 905 | 914 | 904 | 914 | 16,100 | 914 |
2023-03-29 | 897 | 905 | 891 | 903 | 29,900 | 903 |
2023-03-28 | 890 | 894 | 884 | 884 | 16,400 | 884 |
2023-03-27 | 884 | 895 | 884 | 895 | 12,000 | 895 |
2023-03-24 | 897 | 897 | 883 | 883 | 17,800 | 883 |
2023-03-23 | 886 | 893 | 878 | 892 | 9,800 | 892 |
2023-03-22 | 876 | 886 | 876 | 886 | 12,200 | 886 |
2023-03-20 | 880 | 889 | 876 | 876 | 10,900 | 876 |
2023-03-17 | 883 | 896 | 883 | 887 | 28,300 | 887 |
2023-03-16 | 878 | 888 | 872 | 883 | 23,800 | 883 |
2023-03-15 | 882 | 890 | 882 | 887 | 10,400 | 887 |
2023-03-14 | 894 | 894 | 880 | 882 | 27,500 | 882 |
2023-03-13 | 900 | 906 | 886 | 906 | 30,000 | 906 |
2023-03-10 | 911 | 922 | 911 | 912 | 23,800 | 912 |
2023-03-09 | 920 | 924 | 914 | 917 | 25,100 | 917 |
2023-03-08 | 911 | 921 | 911 | 919 | 28,800 | 919 |
2023-03-07 | 905 | 913 | 903 | 912 | 21,400 | 912 |
2023-03-06 | 907 | 907 | 895 | 906 | 15,200 | 906 |
2023-03-03 | 893 | 899 | 890 | 899 | 17,100 | 899 |
2023-03-02 | 898 | 902 | 896 | 897 | 15,800 | 897 |
2023-03-01 | 892 | 895 | 888 | 895 | 13,300 | 895 |
2023-02-28 | 898 | 899 | 889 | 892 | 12,500 | 892 |
2023-02-27 | 888 | 900 | 888 | 898 | 10,300 | 898 |
2023-02-24 | 893 | 898 | 886 | 891 | 22,100 | 891 |
2023-02-22 | 906 | 906 | 893 | 893 | 29,600 | 893 |
2023-02-21 | 899 | 917 | 894 | 905 | 39,200 | 905 |
2023-02-20 | 891 | 899 | 891 | 898 | 16,700 | 898 |
2023-02-17 | 889 | 899 | 886 | 896 | 19,500 | 896 |
2023-02-16 | 890 | 890 | 884 | 887 | 15,700 | 887 |
2023-02-15 | 899 | 900 | 883 | 883 | 32,700 | 883 |
2023-02-14 | 883 | 902 | 883 | 899 | 29,100 | 899 |
2023-02-13 | 880 | 886 | 876 | 879 | 17,500 | 879 |
2023-02-10 | 888 | 892 | 884 | 886 | 27,700 | 886 |
2023-02-09 | 890 | 901 | 890 | 890 | 24,900 | 890 |
2023-02-08 | 886 | 892 | 884 | 890 | 15,200 | 890 |
2023-02-07 | 877 | 890 | 877 | 886 | 11,600 | 886 |
2023-02-06 | 870 | 882 | 870 | 876 | 18,000 | 876 |
2023-02-03 | 880 | 884 | 867 | 870 | 32,700 | 870 |
2023-02-02 | 889 | 889 | 881 | 881 | 18,100 | 881 |
2023-02-01 | 888 | 892 | 884 | 887 | 10,300 | 887 |
2023-01-31 | 885 | 889 | 884 | 886 | 12,400 | 886 |
2023-01-30 | 885 | 888 | 882 | 885 | 49,800 | 885 |
2023-01-27 | 889 | 891 | 886 | 889 | 14,000 | 889 |
2023-01-26 | 898 | 898 | 885 | 889 | 16,100 | 889 |
2023-01-25 | 892 | 898 | 885 | 898 | 16,800 | 898 |
2023-01-24 | 880 | 894 | 879 | 891 | 26,500 | 891 |
2023-01-23 | 870 | 879 | 866 | 879 | 25,700 | 879 |
2023-01-20 | 856 | 871 | 855 | 867 | 24,400 | 867 |
2023-01-19 | 858 | 861 | 853 | 856 | 15,200 | 856 |
2023-01-18 | 850 | 865 | 849 | 860 | 28,200 | 860 |
2023-01-17 | 852 | 853 | 847 | 853 | 31,800 | 853 |
2023-01-16 | 844 | 853 | 838 | 850 | 37,200 | 850 |
2023-01-13 | 848 | 854 | 844 | 844 | 34,700 | 844 |
2023-01-12 | 861 | 861 | 847 | 849 | 32,200 | 849 |
2023-01-11 | 864 | 867 | 861 | 863 | 16,400 | 863 |
2023-01-10 | 852 | 867 | 852 | 864 | 20,000 | 864 |
2023-01-06 | 850 | 855 | 845 | 852 | 34,300 | 852 |
2023-01-05 | 876 | 877 | 842 | 842 | 74,800 | 842 |
2023-01-04 | 903 | 903 | 876 | 876 | 61,700 | 876 |
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