5015 ビーピー・カストロール(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 359 | 359 | 345 | 350 | 121,400 | 350 |
| 2007-12-27 | 360 | 360 | 339 | 348 | 32,100 | 348 |
| 2007-12-26 | 360 | 366 | 360 | 361 | 8,000 | 361 |
| 2007-12-25 | 369 | 370 | 360 | 365 | 15,100 | 365 |
| 2007-12-21 | 376 | 380 | 375 | 380 | 17,600 | 380 |
| 2007-12-20 | 375 | 376 | 374 | 376 | 3,700 | 376 |
| 2007-12-19 | 378 | 380 | 373 | 374 | 14,000 | 374 |
| 2007-12-18 | 376 | 378 | 376 | 378 | 5,200 | 378 |
| 2007-12-17 | 382 | 382 | 376 | 377 | 9,100 | 377 |
| 2007-12-14 | 386 | 390 | 384 | 384 | 13,400 | 384 |
| 2007-12-13 | 390 | 391 | 388 | 391 | 9,300 | 391 |
| 2007-12-12 | 388 | 388 | 384 | 387 | 5,300 | 387 |
| 2007-12-11 | 383 | 387 | 383 | 387 | 5,800 | 387 |
| 2007-12-10 | 386 | 386 | 382 | 384 | 7,200 | 384 |
| 2007-12-07 | 383 | 385 | 383 | 383 | 5,600 | 383 |
| 2007-12-06 | 377 | 383 | 376 | 383 | 6,200 | 383 |
| 2007-12-05 | 375 | 376 | 373 | 376 | 4,600 | 376 |
| 2007-12-04 | 382 | 382 | 375 | 375 | 9,700 | 375 |
| 2007-12-03 | 375 | 380 | 375 | 380 | 3,300 | 380 |
| 2007-11-30 | 372 | 377 | 372 | 377 | 7,300 | 377 |
| 2007-11-29 | 371 | 375 | 371 | 372 | 7,700 | 372 |
| 2007-11-28 | 366 | 370 | 366 | 370 | 5,000 | 370 |
| 2007-11-27 | 365 | 366 | 363 | 366 | 6,000 | 366 |
| 2007-11-26 | 359 | 365 | 359 | 364 | 4,800 | 364 |
| 2007-11-22 | 357 | 362 | 357 | 362 | 7,600 | 362 |
| 2007-11-21 | 360 | 363 | 358 | 360 | 8,700 | 360 |
| 2007-11-20 | 358 | 362 | 354 | 361 | 8,800 | 361 |
| 2007-11-19 | 360 | 365 | 359 | 361 | 15,800 | 361 |
| 2007-11-16 | 370 | 370 | 366 | 368 | 5,500 | 368 |
| 2007-11-15 | 365 | 372 | 365 | 372 | 3,700 | 372 |
| 2007-11-14 | 362 | 366 | 362 | 365 | 5,900 | 365 |
| 2007-11-13 | 368 | 370 | 365 | 367 | 10,700 | 367 |
| 2007-11-12 | 370 | 374 | 368 | 368 | 8,100 | 368 |
| 2007-11-09 | 365 | 371 | 365 | 370 | 5,300 | 370 |
| 2007-11-08 | 372 | 372 | 368 | 368 | 4,500 | 368 |
| 2007-11-07 | 374 | 374 | 370 | 372 | 2,600 | 372 |
| 2007-11-06 | 366 | 373 | 366 | 373 | 4,100 | 373 |
| 2007-11-05 | 366 | 368 | 365 | 367 | 7,600 | 367 |
| 2007-11-02 | 368 | 374 | 368 | 370 | 7,600 | 370 |
| 2007-11-01 | 370 | 373 | 366 | 370 | 9,900 | 370 |
| 2007-10-31 | 367 | 370 | 365 | 370 | 18,900 | 370 |
| 2007-10-30 | 369 | 373 | 367 | 373 | 12,500 | 373 |
| 2007-10-29 | 368 | 369 | 367 | 368 | 13,100 | 368 |
| 2007-10-26 | 368 | 371 | 368 | 371 | 5,200 | 371 |
| 2007-10-25 | 377 | 377 | 370 | 370 | 11,500 | 370 |
| 2007-10-24 | 370 | 380 | 370 | 372 | 6,900 | 372 |
| 2007-10-23 | 371 | 378 | 370 | 372 | 8,000 | 372 |
| 2007-10-22 | 370 | 380 | 370 | 374 | 15,200 | 374 |
| 2007-10-19 | 379 | 381 | 378 | 378 | 10,400 | 378 |
| 2007-10-18 | 386 | 387 | 383 | 383 | 3,400 | 383 |
| 2007-10-17 | 387 | 388 | 382 | 382 | 7,400 | 382 |
| 2007-10-16 | 386 | 395 | 384 | 384 | 14,000 | 384 |
| 2007-10-15 | 386 | 387 | 385 | 386 | 4,700 | 386 |
| 2007-10-12 | 383 | 387 | 383 | 383 | 6,200 | 383 |
| 2007-10-11 | 383 | 387 | 382 | 387 | 4,400 | 387 |
| 2007-10-10 | 382 | 387 | 382 | 384 | 6,100 | 384 |
| 2007-10-09 | 381 | 384 | 380 | 381 | 4,000 | 381 |
| 2007-10-05 | 381 | 383 | 380 | 380 | 8,800 | 380 |
| 2007-10-04 | 381 | 381 | 380 | 381 | 5,500 | 381 |
| 2007-10-03 | 379 | 382 | 378 | 381 | 10,800 | 381 |
| 2007-10-02 | 380 | 380 | 371 | 378 | 8,100 | 378 |
| 2007-10-01 | 383 | 383 | 377 | 380 | 4,100 | 380 |
| 2007-09-28 | 381 | 381 | 378 | 380 | 4,400 | 380 |
| 2007-09-27 | 380 | 381 | 379 | 381 | 6,500 | 381 |
| 2007-09-26 | 381 | 382 | 377 | 381 | 3,500 | 381 |
| 2007-09-25 | 378 | 383 | 375 | 380 | 3,500 | 380 |
| 2007-09-21 | 381 | 385 | 369 | 377 | 6,600 | 377 |
| 2007-09-20 | 391 | 391 | 381 | 381 | 2,600 | 381 |
| 2007-09-19 | 378 | 385 | 378 | 385 | 2,500 | 385 |
| 2007-09-18 | 379 | 394 | 375 | 377 | 13,000 | 377 |
| 2007-09-14 | 372 | 378 | 372 | 376 | 13,100 | 376 |
| 2007-09-13 | 372 | 375 | 370 | 375 | 9,200 | 375 |
| 2007-09-12 | 370 | 374 | 370 | 373 | 5,500 | 373 |
| 2007-09-11 | 367 | 375 | 367 | 370 | 4,700 | 370 |
| 2007-09-10 | 370 | 375 | 369 | 371 | 10,000 | 371 |
| 2007-09-07 | 380 | 380 | 375 | 375 | 3,200 | 375 |
| 2007-09-06 | 377 | 380 | 373 | 380 | 8,100 | 380 |
| 2007-09-05 | 388 | 388 | 360 | 372 | 21,700 | 372 |
| 2007-09-04 | 390 | 390 | 387 | 389 | 4,400 | 389 |
| 2007-09-03 | 390 | 391 | 387 | 388 | 3,100 | 388 |
| 2007-08-31 | 387 | 390 | 387 | 390 | 5,400 | 390 |
| 2007-08-30 | 388 | 390 | 384 | 390 | 4,200 | 390 |
| 2007-08-29 | 382 | 384 | 380 | 381 | 6,300 | 381 |
| 2007-08-28 | 385 | 390 | 383 | 390 | 2,700 | 390 |
| 2007-08-27 | 391 | 392 | 385 | 385 | 9,800 | 385 |
| 2007-08-24 | 390 | 395 | 388 | 391 | 5,200 | 391 |
| 2007-08-23 | 391 | 394 | 387 | 389 | 5,300 | 389 |
| 2007-08-22 | 394 | 394 | 385 | 386 | 4,200 | 386 |
| 2007-08-21 | 384 | 390 | 384 | 389 | 7,100 | 389 |
| 2007-08-20 | 391 | 391 | 382 | 383 | 11,400 | 383 |
| 2007-08-17 | 391 | 394 | 381 | 381 | 10,000 | 381 |
| 2007-08-16 | 396 | 398 | 391 | 395 | 19,700 | 395 |
| 2007-08-15 | 397 | 399 | 395 | 397 | 9,500 | 397 |
| 2007-08-14 | 397 | 402 | 397 | 402 | 7,700 | 402 |
| 2007-08-13 | 396 | 403 | 396 | 402 | 7,200 | 402 |
| 2007-08-10 | 398 | 404 | 396 | 398 | 4,500 | 398 |
| 2007-08-09 | 408 | 408 | 405 | 405 | 7,600 | 405 |
| 2007-08-08 | 395 | 405 | 395 | 403 | 4,800 | 403 |
| 2007-08-07 | 400 | 400 | 397 | 397 | 3,500 | 397 |
| 2007-08-06 | 395 | 400 | 395 | 398 | 8,800 | 398 |
| 2007-08-03 | 399 | 400 | 398 | 400 | 10,800 | 400 |
| 2007-08-02 | 397 | 403 | 396 | 403 | 9,700 | 403 |
| 2007-08-01 | 400 | 400 | 398 | 398 | 3,600 | 398 |
| 2007-07-31 | 397 | 400 | 397 | 400 | 10,900 | 400 |
| 2007-07-30 | 401 | 407 | 397 | 397 | 31,600 | 397 |
| 2007-07-27 | 402 | 404 | 398 | 401 | 23,400 | 401 |
| 2007-07-26 | 405 | 408 | 405 | 405 | 8,900 | 405 |
| 2007-07-25 | 406 | 409 | 404 | 406 | 29,500 | 406 |
| 2007-07-24 | 409 | 410 | 406 | 409 | 9,800 | 409 |
| 2007-07-23 | 409 | 410 | 406 | 408 | 5,900 | 408 |
| 2007-07-20 | 410 | 411 | 408 | 409 | 10,100 | 409 |
| 2007-07-19 | 413 | 413 | 409 | 411 | 9,200 | 411 |
| 2007-07-18 | 409 | 412 | 409 | 412 | 7,000 | 412 |
| 2007-07-17 | 410 | 412 | 409 | 409 | 9,100 | 409 |
| 2007-07-13 | 410 | 410 | 407 | 410 | 4,800 | 410 |
| 2007-07-12 | 407 | 411 | 407 | 411 | 10,100 | 411 |
| 2007-07-11 | 407 | 410 | 407 | 408 | 6,700 | 408 |
| 2007-07-10 | 407 | 409 | 407 | 409 | 5,200 | 409 |
| 2007-07-09 | 409 | 411 | 408 | 409 | 8,000 | 409 |
| 2007-07-06 | 409 | 411 | 408 | 409 | 5,900 | 409 |
| 2007-07-05 | 412 | 412 | 406 | 410 | 5,900 | 410 |
| 2007-07-04 | 409 | 411 | 406 | 407 | 13,900 | 407 |
| 2007-07-03 | 405 | 408 | 405 | 408 | 53,300 | 408 |
| 2007-07-02 | 412 | 414 | 411 | 411 | 5,200 | 411 |
| 2007-06-29 | 410 | 413 | 410 | 412 | 6,000 | 412 |
| 2007-06-28 | 409 | 413 | 407 | 410 | 8,600 | 410 |
| 2007-06-27 | 413 | 415 | 406 | 409 | 14,700 | 409 |
| 2007-06-26 | 413 | 414 | 411 | 414 | 7,800 | 414 |
| 2007-06-25 | 420 | 420 | 417 | 417 | 18,200 | 417 |
| 2007-06-22 | 421 | 421 | 417 | 418 | 16,500 | 418 |
| 2007-06-21 | 417 | 422 | 416 | 421 | 21,300 | 421 |
| 2007-06-20 | 416 | 418 | 415 | 416 | 6,000 | 416 |
| 2007-06-19 | 418 | 418 | 414 | 414 | 11,400 | 414 |
| 2007-06-18 | 415 | 420 | 415 | 415 | 18,300 | 415 |
| 2007-06-15 | 417 | 419 | 412 | 418 | 11,200 | 418 |
| 2007-06-14 | 412 | 413 | 411 | 413 | 7,300 | 413 |
| 2007-06-13 | 410 | 414 | 410 | 412 | 11,700 | 412 |
| 2007-06-12 | 416 | 419 | 410 | 413 | 17,900 | 413 |
| 2007-06-11 | 418 | 422 | 417 | 418 | 18,100 | 418 |
| 2007-06-08 | 423 | 423 | 411 | 415 | 29,200 | 415 |
| 2007-06-07 | 421 | 429 | 421 | 426 | 51,800 | 426 |
| 2007-06-06 | 416 | 420 | 415 | 420 | 38,200 | 420 |
| 2007-06-05 | 412 | 415 | 409 | 415 | 13,000 | 415 |
| 2007-06-04 | 413 | 414 | 409 | 412 | 6,500 | 412 |
| 2007-06-01 | 408 | 412 | 406 | 410 | 16,100 | 410 |
| 2007-05-31 | 408 | 410 | 406 | 409 | 16,500 | 409 |
| 2007-05-30 | 412 | 412 | 408 | 409 | 5,400 | 409 |
| 2007-05-29 | 410 | 411 | 409 | 411 | 5,700 | 411 |
| 2007-05-28 | 410 | 411 | 408 | 409 | 11,400 | 409 |
| 2007-05-25 | 410 | 412 | 410 | 410 | 4,600 | 410 |
| 2007-05-24 | 411 | 412 | 410 | 410 | 5,000 | 410 |
| 2007-05-23 | 410 | 412 | 409 | 410 | 3,900 | 410 |
| 2007-05-22 | 412 | 413 | 409 | 411 | 3,300 | 411 |
| 2007-05-21 | 409 | 412 | 408 | 412 | 8,900 | 412 |
| 2007-05-18 | 411 | 412 | 408 | 408 | 10,500 | 408 |
| 2007-05-17 | 410 | 414 | 410 | 410 | 8,900 | 410 |
| 2007-05-16 | 411 | 413 | 408 | 413 | 11,800 | 413 |
| 2007-05-15 | 412 | 414 | 410 | 410 | 10,200 | 410 |
| 2007-05-14 | 411 | 413 | 410 | 411 | 6,900 | 411 |
| 2007-05-11 | 410 | 413 | 410 | 411 | 13,000 | 411 |
| 2007-05-10 | 416 | 416 | 411 | 411 | 12,500 | 411 |
| 2007-05-09 | 416 | 416 | 413 | 415 | 9,300 | 415 |
| 2007-05-08 | 417 | 417 | 415 | 416 | 5,100 | 416 |
| 2007-05-07 | 411 | 417 | 410 | 417 | 38,000 | 417 |
| 2007-05-02 | 410 | 413 | 410 | 413 | 5,600 | 413 |
| 2007-05-01 | 410 | 411 | 409 | 409 | 6,000 | 409 |
| 2007-04-27 | 412 | 414 | 410 | 410 | 7,600 | 410 |
| 2007-04-26 | 407 | 415 | 407 | 411 | 9,200 | 411 |
| 2007-04-25 | 408 | 411 | 408 | 410 | 6,900 | 410 |
| 2007-04-24 | 410 | 411 | 406 | 409 | 12,100 | 409 |
| 2007-04-23 | 408 | 411 | 405 | 410 | 16,400 | 410 |
| 2007-04-20 | 413 | 413 | 410 | 411 | 11,800 | 411 |
| 2007-04-19 | 412 | 414 | 410 | 413 | 16,500 | 413 |
| 2007-04-18 | 413 | 413 | 410 | 413 | 7,900 | 413 |
| 2007-04-17 | 411 | 413 | 410 | 410 | 13,000 | 410 |
| 2007-04-16 | 408 | 411 | 408 | 408 | 7,000 | 408 |
| 2007-04-13 | 409 | 410 | 408 | 408 | 7,600 | 408 |
| 2007-04-12 | 410 | 411 | 408 | 410 | 12,600 | 410 |
| 2007-04-11 | 410 | 411 | 408 | 409 | 10,800 | 409 |
| 2007-04-10 | 412 | 413 | 408 | 408 | 37,200 | 408 |
| 2007-04-09 | 414 | 415 | 413 | 413 | 6,900 | 413 |
| 2007-04-06 | 412 | 414 | 411 | 412 | 7,400 | 412 |
| 2007-04-05 | 412 | 414 | 411 | 412 | 7,700 | 412 |
| 2007-04-04 | 412 | 415 | 411 | 413 | 12,900 | 413 |
| 2007-04-03 | 411 | 414 | 411 | 412 | 9,000 | 412 |
| 2007-04-02 | 412 | 416 | 411 | 411 | 11,900 | 411 |
| 2007-03-30 | 412 | 416 | 410 | 414 | 8,900 | 414 |
| 2007-03-29 | 411 | 414 | 411 | 411 | 7,200 | 411 |
| 2007-03-28 | 414 | 414 | 411 | 414 | 4,700 | 414 |
| 2007-03-27 | 414 | 415 | 412 | 414 | 12,300 | 414 |
| 2007-03-26 | 411 | 414 | 410 | 414 | 9,600 | 414 |
| 2007-03-23 | 413 | 414 | 411 | 411 | 13,100 | 411 |
| 2007-03-22 | 414 | 415 | 411 | 411 | 10,400 | 411 |
| 2007-03-20 | 412 | 418 | 411 | 412 | 5,400 | 412 |
| 2007-03-19 | 412 | 415 | 410 | 410 | 4,000 | 410 |
| 2007-03-16 | 410 | 413 | 410 | 410 | 7,400 | 410 |
| 2007-03-15 | 411 | 412 | 410 | 411 | 9,400 | 411 |
| 2007-03-14 | 411 | 416 | 410 | 410 | 9,500 | 410 |
| 2007-03-13 | 415 | 418 | 413 | 413 | 5,000 | 413 |
| 2007-03-12 | 420 | 420 | 412 | 414 | 4,900 | 414 |
| 2007-03-09 | 411 | 415 | 411 | 412 | 10,900 | 412 |
| 2007-03-08 | 415 | 415 | 410 | 411 | 6,000 | 411 |
| 2007-03-07 | 414 | 414 | 410 | 412 | 7,400 | 412 |
| 2007-03-06 | 409 | 412 | 407 | 412 | 27,900 | 412 |
| 2007-03-05 | 412 | 414 | 410 | 410 | 20,400 | 410 |
| 2007-03-02 | 415 | 417 | 412 | 412 | 10,400 | 412 |
| 2007-03-01 | 416 | 419 | 415 | 416 | 12,600 | 416 |
| 2007-02-28 | 418 | 419 | 411 | 419 | 42,500 | 419 |
| 2007-02-27 | 423 | 426 | 421 | 421 | 14,800 | 421 |
| 2007-02-26 | 425 | 427 | 421 | 422 | 17,300 | 422 |
| 2007-02-23 | 436 | 437 | 416 | 421 | 68,500 | 421 |
| 2007-02-22 | 418 | 419 | 412 | 416 | 39,600 | 416 |
| 2007-02-21 | 417 | 417 | 416 | 417 | 8,900 | 417 |
| 2007-02-20 | 415 | 418 | 415 | 417 | 17,300 | 417 |
| 2007-02-19 | 415 | 417 | 413 | 415 | 8,600 | 415 |
| 2007-02-16 | 414 | 415 | 412 | 414 | 7,200 | 414 |
| 2007-02-15 | 411 | 414 | 411 | 412 | 9,300 | 412 |
| 2007-02-14 | 413 | 414 | 410 | 410 | 14,300 | 410 |
| 2007-02-13 | 411 | 418 | 411 | 413 | 18,200 | 413 |
| 2007-02-09 | 411 | 413 | 410 | 413 | 16,400 | 413 |
| 2007-02-08 | 415 | 415 | 412 | 412 | 10,400 | 412 |
| 2007-02-07 | 417 | 417 | 414 | 414 | 6,000 | 414 |
| 2007-02-06 | 416 | 419 | 415 | 417 | 17,000 | 417 |
| 2007-02-05 | 419 | 419 | 413 | 413 | 15,400 | 413 |
| 2007-02-02 | 421 | 421 | 415 | 415 | 18,800 | 415 |
| 2007-02-01 | 415 | 418 | 413 | 417 | 15,400 | 417 |
| 2007-01-31 | 411 | 415 | 410 | 414 | 46,900 | 414 |
| 2007-01-30 | 410 | 412 | 409 | 411 | 49,900 | 411 |
| 2007-01-29 | 416 | 422 | 410 | 414 | 63,600 | 414 |
| 2007-01-26 | 435 | 449 | 412 | 415 | 160,100 | 415 |
| 2007-01-25 | 423 | 428 | 421 | 425 | 29,300 | 425 |
| 2007-01-24 | 417 | 422 | 415 | 418 | 51,500 | 418 |
| 2007-01-23 | 412 | 414 | 411 | 414 | 12,700 | 414 |
| 2007-01-22 | 410 | 414 | 410 | 414 | 21,700 | 414 |
| 2007-01-19 | 411 | 414 | 410 | 411 | 34,200 | 411 |
| 2007-01-18 | 411 | 415 | 410 | 410 | 35,700 | 410 |
| 2007-01-17 | 410 | 417 | 410 | 411 | 32,900 | 411 |
| 2007-01-16 | 410 | 416 | 408 | 412 | 44,500 | 412 |
| 2007-01-15 | 407 | 410 | 406 | 410 | 60,800 | 410 |
| 2007-01-12 | 415 | 420 | 405 | 408 | 90,600 | 408 |
| 2007-01-11 | 399 | 415 | 395 | 415 | 87,900 | 415 |
| 2007-01-10 | 393 | 398 | 391 | 395 | 87,300 | 395 |
| 2007-01-09 | 394 | 395 | 388 | 389 | 150,100 | 389 |
| 2007-01-05 | 390 | 410 | 388 | 399 | 245,500 | 399 |
| 2007-01-04 | 420 | 430 | 414 | 420 | 39,300 | 420 |
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
