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
2024-05-2397397396697316,800973
2024-05-229819829779778,200977
2024-05-2198598997997911,200979
2024-05-2097999097999010,100990
2024-05-1797797896797822,100978
2024-05-1699499497497721,300977
2024-05-1599899898699112,000991
2024-05-1499299798399620,000996
2024-05-131,0001,00399099612,800996
2024-05-109931,0109911,00232,5001,002
2024-05-0998099097997911,200979
2024-05-0899199497597927,400979
2024-05-0799499598799118,600991
2024-05-0299299798699219,500992
2024-05-011,0021,00298899219,700992
2024-04-309921,00599299812,100998
2024-04-261,0001,00699199175,600991
2024-04-251,0151,0151,0051,00711,1001,007
2024-04-241,0001,0151,0001,01414,4001,014
2024-04-231,0001,00599999913,200999
2024-04-229901,0059901,00016,9001,000
2024-04-199991,00296998553,500985
2024-04-189941,0089931,00217,3001,002
2024-04-171,0101,01199399331,700993
2024-04-161,0151,0151,0021,00928,2001,009
2024-04-151,0101,0211,0091,01822,1001,018
2024-04-121,0261,0261,0091,01034,3001,010
2024-04-111,0411,0411,0171,02433,4001,024
2024-04-101,0401,0471,0311,04724,3001,047
2024-04-091,0401,0441,0281,03432,8001,034
2024-04-081,0691,0691,0261,02660,7001,026
2024-04-051,0201,0391,0191,03946,0001,039
2024-04-041,0101,0201,0081,01834,6001,018
2024-04-031,0051,0081,0001,00222,4001,002
2024-04-029991,0069941,00623,0001,006
2024-04-011,0071,00799099231,500992
2024-03-291,0171,02299299556,900995
2024-03-281,0001,0171,0001,01242,7001,012
2024-03-2799599998999931,100999
2024-03-2698599797998928,200989
2024-03-2596899196898534,600985
2024-03-2299699696997569,100975
2024-03-219911,0089811,00480,9001,004
2024-03-1996899496798286,100982
2024-03-1896297095596338,400963
2024-03-1596196295295230,600952
2024-03-1494396294196155,900961
2024-03-1393594393394022,300940
2024-03-1293493592093523,600935
2024-03-1192793892793428,300934
2024-03-0892593392092827,800928
2024-03-0793193692192922,700929
2024-03-0693694393193126,800931
2024-03-0592094091993762,900937
2024-03-0492592591392129,400921
2024-03-0191492691491923,200919
2024-02-2990392790391640,100916
2024-02-2891191990290228,400902
2024-02-2790591890591616,100916
2024-02-2691391690690618,000906
2024-02-2291892190791227,700912
2024-02-2192593091792218,400922
2024-02-2091592891392725,100927
2024-02-1992892891091137,200911
2024-02-1691093091092990,900929
2024-02-1590590990190851,200908
2024-02-1489090588890562,200905
2024-02-13889904884897135,100897
2024-02-0987187186386636,200866
2024-02-0886587186487124,500871
2024-02-0786686886486625,200866
2024-02-0686786886486831,600868
2024-02-0586886986586626,200866
2024-02-0287287286887012,800870
2024-02-0187287286886910,400869
2024-01-3187087587087415,800874
2024-01-30875883869869107,200869
2024-01-2987087987087832,500878
2024-01-2686987186786710,900867
2024-01-2586987186886816,300868
2024-01-2487187286886924,500869
2024-01-2387187587087026,200870
2024-01-2287587787187323,200873
2024-01-1987587687187121,500871
2024-01-1887687987587512,000875
2024-01-1788188687787725,700877
2024-01-1688688787988334,400883
2024-01-1588288788288423,200884
2024-01-1288288488088118,100881
2024-01-1188288387788326,000883
2024-01-1087788187787820,900878
2024-01-0987588087387724,800877
2024-01-0587787787287220,700872
2024-01-0487087786787724,100877

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