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