5015 ビーピー・カストロール(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 240 | 240 | 236 | 240 | 5,800 | 240 |
| 2008-12-29 | 237 | 243 | 235 | 240 | 8,400 | 240 |
| 2008-12-26 | 247 | 247 | 240 | 245 | 14,400 | 245 |
| 2008-12-25 | 234 | 253 | 234 | 253 | 23,800 | 253 |
| 2008-12-24 | 266 | 271 | 266 | 269 | 20,500 | 269 |
| 2008-12-22 | 262 | 264 | 262 | 263 | 13,400 | 263 |
| 2008-12-19 | 263 | 268 | 259 | 262 | 28,300 | 262 |
| 2008-12-18 | 273 | 273 | 268 | 268 | 12,100 | 268 |
| 2008-12-17 | 275 | 275 | 260 | 273 | 24,000 | 273 |
| 2008-12-16 | 277 | 295 | 268 | 271 | 38,800 | 271 |
| 2008-12-15 | 250 | 265 | 250 | 265 | 61,400 | 265 |
| 2008-12-12 | 241 | 243 | 240 | 243 | 15,600 | 243 |
| 2008-12-11 | 245 | 245 | 242 | 245 | 12,900 | 245 |
| 2008-12-10 | 244 | 245 | 241 | 245 | 8,500 | 245 |
| 2008-12-09 | 241 | 243 | 241 | 243 | 10,300 | 243 |
| 2008-12-08 | 234 | 240 | 232 | 240 | 21,300 | 240 |
| 2008-12-05 | 232 | 235 | 230 | 231 | 5,900 | 231 |
| 2008-12-04 | 234 | 235 | 230 | 231 | 9,600 | 231 |
| 2008-12-03 | 231 | 233 | 229 | 233 | 9,000 | 233 |
| 2008-12-02 | 231 | 232 | 230 | 230 | 11,000 | 230 |
| 2008-12-01 | 237 | 239 | 233 | 235 | 16,100 | 235 |
| 2008-11-28 | 234 | 236 | 231 | 236 | 23,800 | 236 |
| 2008-11-27 | 230 | 233 | 230 | 233 | 3,400 | 233 |
| 2008-11-26 | 231 | 234 | 228 | 231 | 9,300 | 231 |
| 2008-11-25 | 235 | 235 | 228 | 233 | 11,300 | 233 |
| 2008-11-21 | 229 | 233 | 226 | 233 | 10,100 | 233 |
| 2008-11-20 | 234 | 234 | 226 | 229 | 9,600 | 229 |
| 2008-11-19 | 235 | 235 | 228 | 232 | 4,600 | 232 |
| 2008-11-18 | 226 | 235 | 226 | 233 | 7,800 | 233 |
| 2008-11-17 | 232 | 232 | 229 | 230 | 4,900 | 230 |
| 2008-11-14 | 231 | 233 | 229 | 233 | 4,300 | 233 |
| 2008-11-13 | 228 | 232 | 227 | 228 | 3,900 | 228 |
| 2008-11-12 | 232 | 235 | 230 | 230 | 9,700 | 230 |
| 2008-11-11 | 233 | 233 | 226 | 229 | 14,800 | 229 |
| 2008-11-10 | 227 | 233 | 227 | 233 | 12,000 | 233 |
| 2008-11-07 | 223 | 227 | 220 | 222 | 9,500 | 222 |
| 2008-11-06 | 225 | 229 | 219 | 225 | 10,400 | 225 |
| 2008-11-05 | 231 | 232 | 207 | 231 | 39,700 | 231 |
| 2008-11-04 | 225 | 246 | 222 | 224 | 36,600 | 224 |
| 2008-10-31 | 220 | 223 | 215 | 220 | 13,200 | 220 |
| 2008-10-30 | 207 | 222 | 201 | 218 | 13,900 | 218 |
| 2008-10-29 | 228 | 228 | 197 | 199 | 17,400 | 199 |
| 2008-10-28 | 193 | 208 | 187 | 203 | 27,900 | 203 |
| 2008-10-27 | 218 | 218 | 200 | 201 | 19,700 | 201 |
| 2008-10-24 | 219 | 230 | 211 | 217 | 17,000 | 217 |
| 2008-10-23 | 224 | 225 | 221 | 222 | 9,100 | 222 |
| 2008-10-22 | 248 | 249 | 229 | 229 | 11,300 | 229 |
| 2008-10-21 | 250 | 251 | 241 | 248 | 21,300 | 248 |
| 2008-10-20 | 220 | 240 | 219 | 240 | 26,000 | 240 |
| 2008-10-17 | 207 | 215 | 206 | 213 | 10,600 | 213 |
| 2008-10-16 | 198 | 210 | 193 | 200 | 13,300 | 200 |
| 2008-10-15 | 215 | 215 | 200 | 201 | 17,900 | 201 |
| 2008-10-14 | 200 | 217 | 200 | 213 | 9,300 | 213 |
| 2008-10-10 | 199 | 200 | 191 | 191 | 36,900 | 191 |
| 2008-10-09 | 196 | 200 | 196 | 197 | 19,700 | 197 |
| 2008-10-08 | 204 | 208 | 196 | 197 | 15,100 | 197 |
| 2008-10-07 | 220 | 221 | 196 | 204 | 32,300 | 204 |
| 2008-10-06 | 249 | 252 | 233 | 234 | 17,000 | 234 |
| 2008-10-03 | 249 | 249 | 245 | 249 | 9,900 | 249 |
| 2008-10-02 | 251 | 254 | 250 | 250 | 13,900 | 250 |
| 2008-10-01 | 255 | 259 | 253 | 256 | 5,600 | 256 |
| 2008-09-30 | 250 | 255 | 245 | 255 | 14,600 | 255 |
| 2008-09-29 | 255 | 259 | 250 | 252 | 8,400 | 252 |
| 2008-09-26 | 257 | 258 | 252 | 254 | 19,500 | 254 |
| 2008-09-25 | 260 | 264 | 260 | 261 | 9,400 | 261 |
| 2008-09-24 | 266 | 270 | 262 | 270 | 9,100 | 270 |
| 2008-09-22 | 275 | 276 | 266 | 266 | 5,400 | 266 |
| 2008-09-19 | 261 | 278 | 261 | 270 | 12,500 | 270 |
| 2008-09-18 | 260 | 262 | 256 | 262 | 9,100 | 262 |
| 2008-09-17 | 263 | 265 | 257 | 265 | 3,800 | 265 |
| 2008-09-16 | 261 | 262 | 250 | 258 | 13,800 | 258 |
| 2008-09-12 | 265 | 274 | 265 | 267 | 10,800 | 267 |
| 2008-09-11 | 265 | 287 | 261 | 269 | 27,400 | 269 |
| 2008-09-10 | 263 | 267 | 263 | 265 | 6,400 | 265 |
| 2008-09-09 | 264 | 265 | 261 | 264 | 7,300 | 264 |
| 2008-09-08 | 260 | 298 | 259 | 274 | 20,400 | 274 |
| 2008-09-05 | 275 | 275 | 247 | 255 | 44,100 | 255 |
| 2008-09-04 | 281 | 281 | 276 | 276 | 9,400 | 276 |
| 2008-09-03 | 283 | 285 | 279 | 280 | 9,600 | 280 |
| 2008-09-02 | 284 | 286 | 279 | 279 | 4,200 | 279 |
| 2008-09-01 | 288 | 288 | 283 | 283 | 10,700 | 283 |
| 2008-08-29 | 290 | 292 | 287 | 290 | 6,100 | 290 |
| 2008-08-28 | 284 | 290 | 284 | 287 | 3,400 | 287 |
| 2008-08-27 | 283 | 283 | 282 | 283 | 6,400 | 283 |
| 2008-08-26 | 281 | 282 | 279 | 282 | 3,400 | 282 |
| 2008-08-25 | 281 | 284 | 281 | 283 | 2,200 | 283 |
| 2008-08-22 | 280 | 281 | 279 | 281 | 2,800 | 281 |
| 2008-08-21 | 278 | 280 | 278 | 279 | 3,700 | 279 |
| 2008-08-20 | 279 | 280 | 279 | 280 | 4,600 | 280 |
| 2008-08-19 | 285 | 285 | 278 | 283 | 12,400 | 283 |
| 2008-08-18 | 280 | 289 | 280 | 285 | 7,700 | 285 |
| 2008-08-15 | 281 | 282 | 279 | 279 | 8,700 | 279 |
| 2008-08-14 | 286 | 286 | 280 | 282 | 15,300 | 282 |
| 2008-08-13 | 291 | 291 | 287 | 287 | 12,700 | 287 |
| 2008-08-12 | 294 | 294 | 293 | 293 | 5,600 | 293 |
| 2008-08-11 | 298 | 298 | 293 | 296 | 3,700 | 296 |
| 2008-08-08 | 295 | 298 | 292 | 295 | 5,300 | 295 |
| 2008-08-07 | 298 | 298 | 295 | 295 | 5,700 | 295 |
| 2008-08-06 | 294 | 299 | 293 | 299 | 5,400 | 299 |
| 2008-08-05 | 301 | 301 | 293 | 294 | 7,800 | 294 |
| 2008-08-04 | 291 | 298 | 291 | 291 | 8,800 | 291 |
| 2008-08-01 | 294 | 296 | 290 | 291 | 5,500 | 291 |
| 2008-07-31 | 294 | 298 | 291 | 295 | 6,700 | 295 |
| 2008-07-30 | 287 | 296 | 287 | 292 | 6,400 | 292 |
| 2008-07-29 | 291 | 292 | 285 | 292 | 4,000 | 292 |
| 2008-07-28 | 294 | 296 | 288 | 290 | 3,400 | 290 |
| 2008-07-25 | 293 | 297 | 291 | 292 | 6,900 | 292 |
| 2008-07-24 | 293 | 298 | 292 | 298 | 5,900 | 298 |
| 2008-07-23 | 294 | 294 | 291 | 292 | 5,700 | 292 |
| 2008-07-22 | 292 | 294 | 287 | 294 | 5,500 | 294 |
| 2008-07-18 | 287 | 295 | 285 | 286 | 5,200 | 286 |
| 2008-07-17 | 292 | 296 | 290 | 295 | 1,500 | 295 |
| 2008-07-16 | 296 | 296 | 293 | 293 | 2,500 | 293 |
| 2008-07-15 | 292 | 298 | 292 | 294 | 3,900 | 294 |
| 2008-07-14 | 285 | 300 | 285 | 299 | 10,100 | 299 |
| 2008-07-11 | 284 | 290 | 283 | 285 | 5,900 | 285 |
| 2008-07-10 | 292 | 292 | 283 | 285 | 16,300 | 285 |
| 2008-07-09 | 298 | 298 | 292 | 292 | 3,900 | 292 |
| 2008-07-08 | 299 | 299 | 293 | 293 | 4,400 | 293 |
| 2008-07-07 | 295 | 298 | 294 | 295 | 7,000 | 295 |
| 2008-07-04 | 299 | 304 | 299 | 304 | 2,400 | 304 |
| 2008-07-03 | 302 | 303 | 300 | 303 | 4,900 | 303 |
| 2008-07-02 | 296 | 303 | 295 | 303 | 120,200 | 303 |
| 2008-07-01 | 297 | 303 | 297 | 298 | 3,300 | 298 |
| 2008-06-30 | 297 | 299 | 296 | 297 | 2,900 | 297 |
| 2008-06-27 | 297 | 297 | 296 | 297 | 7,900 | 297 |
| 2008-06-26 | 303 | 304 | 300 | 300 | 6,000 | 300 |
| 2008-06-25 | 294 | 305 | 294 | 305 | 9,500 | 305 |
| 2008-06-24 | 308 | 309 | 305 | 309 | 4,900 | 309 |
| 2008-06-23 | 298 | 309 | 298 | 309 | 10,900 | 309 |
| 2008-06-20 | 307 | 308 | 301 | 301 | 12,400 | 301 |
| 2008-06-19 | 313 | 313 | 303 | 307 | 16,200 | 307 |
| 2008-06-18 | 313 | 315 | 312 | 312 | 4,600 | 312 |
| 2008-06-17 | 313 | 314 | 306 | 306 | 2,200 | 306 |
| 2008-06-16 | 312 | 313 | 307 | 311 | 5,900 | 311 |
| 2008-06-13 | 311 | 319 | 300 | 307 | 12,500 | 307 |
| 2008-06-12 | 300 | 314 | 299 | 311 | 19,000 | 311 |
| 2008-06-11 | 305 | 307 | 304 | 305 | 5,900 | 305 |
| 2008-06-10 | 300 | 305 | 300 | 304 | 8,600 | 304 |
| 2008-06-09 | 308 | 308 | 291 | 301 | 33,900 | 301 |
| 2008-06-06 | 317 | 321 | 313 | 313 | 6,100 | 313 |
| 2008-06-05 | 318 | 318 | 310 | 316 | 8,300 | 316 |
| 2008-06-04 | 312 | 318 | 310 | 318 | 4,800 | 318 |
| 2008-06-03 | 320 | 321 | 313 | 313 | 4,800 | 313 |
| 2008-06-02 | 317 | 320 | 317 | 320 | 4,700 | 320 |
| 2008-05-30 | 311 | 318 | 310 | 317 | 5,400 | 317 |
| 2008-05-29 | 314 | 314 | 310 | 311 | 3,900 | 311 |
| 2008-05-28 | 315 | 315 | 305 | 306 | 14,700 | 306 |
| 2008-05-27 | 310 | 315 | 310 | 314 | 3,200 | 314 |
| 2008-05-26 | 317 | 322 | 312 | 312 | 7,700 | 312 |
| 2008-05-23 | 318 | 322 | 315 | 317 | 4,500 | 317 |
| 2008-05-22 | 326 | 326 | 315 | 317 | 6,200 | 317 |
| 2008-05-21 | 322 | 326 | 318 | 318 | 4,500 | 318 |
| 2008-05-20 | 325 | 326 | 319 | 320 | 6,000 | 320 |
| 2008-05-19 | 324 | 326 | 323 | 326 | 5,100 | 326 |
| 2008-05-16 | 322 | 323 | 318 | 318 | 3,500 | 318 |
| 2008-05-15 | 325 | 326 | 320 | 323 | 6,100 | 323 |
| 2008-05-14 | 326 | 326 | 312 | 318 | 8,700 | 318 |
| 2008-05-13 | 322 | 323 | 316 | 321 | 2,800 | 321 |
| 2008-05-12 | 313 | 322 | 311 | 322 | 3,200 | 322 |
| 2008-05-09 | 328 | 328 | 315 | 315 | 6,300 | 315 |
| 2008-05-08 | 314 | 327 | 314 | 327 | 11,600 | 327 |
| 2008-05-07 | 312 | 315 | 310 | 310 | 8,700 | 310 |
| 2008-05-02 | 310 | 317 | 310 | 317 | 7,200 | 317 |
| 2008-05-01 | 315 | 315 | 310 | 315 | 3,100 | 315 |
| 2008-04-30 | 314 | 315 | 308 | 310 | 5,200 | 310 |
| 2008-04-28 | 314 | 315 | 306 | 314 | 5,400 | 314 |
| 2008-04-25 | 303 | 313 | 303 | 312 | 4,200 | 312 |
| 2008-04-24 | 314 | 314 | 304 | 304 | 5,300 | 304 |
| 2008-04-23 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2008-04-22 | 309 | 311 | 309 | 310 | 2,100 | 310 |
| 2008-04-21 | 305 | 310 | 303 | 304 | 1,600 | 304 |
| 2008-04-18 | 311 | 311 | 309 | 309 | 2,300 | 309 |
| 2008-04-17 | 310 | 310 | 305 | 310 | 4,000 | 310 |
| 2008-04-16 | 310 | 311 | 300 | 309 | 9,600 | 309 |
| 2008-04-15 | 303 | 304 | 300 | 300 | 2,500 | 300 |
| 2008-04-14 | 295 | 310 | 295 | 308 | 3,600 | 308 |
| 2008-04-11 | 309 | 310 | 299 | 309 | 4,000 | 309 |
| 2008-04-10 | 303 | 311 | 300 | 311 | 3,700 | 311 |
| 2008-04-09 | 303 | 305 | 301 | 305 | 2,800 | 305 |
| 2008-04-08 | 303 | 303 | 298 | 300 | 3,900 | 300 |
| 2008-04-07 | 311 | 311 | 308 | 308 | 6,100 | 308 |
| 2008-04-04 | 310 | 311 | 308 | 311 | 5,300 | 311 |
| 2008-04-03 | 305 | 310 | 305 | 308 | 4,300 | 308 |
| 2008-04-02 | 308 | 311 | 308 | 310 | 3,500 | 310 |
| 2008-04-01 | 301 | 305 | 301 | 305 | 2,700 | 305 |
| 2008-03-31 | 300 | 302 | 300 | 300 | 3,200 | 300 |
| 2008-03-28 | 299 | 300 | 294 | 300 | 3,200 | 300 |
| 2008-03-27 | 295 | 299 | 295 | 298 | 2,700 | 298 |
| 2008-03-26 | 290 | 296 | 285 | 296 | 4,300 | 296 |
| 2008-03-25 | 282 | 290 | 279 | 289 | 7,400 | 289 |
| 2008-03-24 | 280 | 282 | 279 | 279 | 5,400 | 279 |
| 2008-03-21 | 281 | 281 | 273 | 277 | 119,100 | 277 |
| 2008-03-19 | 281 | 283 | 280 | 280 | 3,100 | 280 |
| 2008-03-18 | 280 | 284 | 273 | 281 | 5,600 | 281 |
| 2008-03-17 | 280 | 281 | 275 | 277 | 15,700 | 277 |
| 2008-03-14 | 282 | 288 | 281 | 281 | 15,900 | 281 |
| 2008-03-13 | 296 | 296 | 291 | 291 | 1,300 | 291 |
| 2008-03-12 | 287 | 296 | 287 | 296 | 2,200 | 296 |
| 2008-03-11 | 283 | 288 | 283 | 288 | 3,200 | 288 |
| 2008-03-10 | 290 | 292 | 289 | 289 | 4,200 | 289 |
| 2008-03-07 | 290 | 293 | 290 | 292 | 2,200 | 292 |
| 2008-03-06 | 291 | 296 | 291 | 293 | 2,400 | 293 |
| 2008-03-05 | 297 | 297 | 291 | 291 | 2,000 | 291 |
| 2008-03-04 | 297 | 297 | 290 | 297 | 6,000 | 297 |
| 2008-03-03 | 300 | 300 | 290 | 290 | 7,000 | 290 |
| 2008-02-29 | 295 | 296 | 295 | 295 | 8,200 | 295 |
| 2008-02-28 | 296 | 301 | 296 | 301 | 3,100 | 301 |
| 2008-02-27 | 295 | 300 | 293 | 299 | 3,600 | 299 |
| 2008-02-26 | 297 | 299 | 292 | 292 | 11,800 | 292 |
| 2008-02-25 | 301 | 304 | 296 | 300 | 8,200 | 300 |
| 2008-02-22 | 296 | 298 | 295 | 296 | 4,400 | 296 |
| 2008-02-21 | 295 | 298 | 295 | 295 | 3,200 | 295 |
| 2008-02-20 | 301 | 301 | 292 | 293 | 7,200 | 293 |
| 2008-02-19 | 294 | 300 | 294 | 300 | 5,100 | 300 |
| 2008-02-18 | 296 | 302 | 292 | 292 | 6,200 | 292 |
| 2008-02-15 | 311 | 312 | 297 | 297 | 7,900 | 297 |
| 2008-02-14 | 302 | 325 | 302 | 308 | 28,600 | 308 |
| 2008-02-13 | 305 | 309 | 300 | 300 | 4,200 | 300 |
| 2008-02-12 | 305 | 309 | 305 | 306 | 1,600 | 306 |
| 2008-02-08 | 313 | 313 | 307 | 311 | 2,600 | 311 |
| 2008-02-07 | 311 | 314 | 305 | 312 | 4,500 | 312 |
| 2008-02-06 | 320 | 320 | 306 | 310 | 5,000 | 310 |
| 2008-02-05 | 315 | 320 | 315 | 319 | 1,700 | 319 |
| 2008-02-04 | 315 | 320 | 315 | 320 | 5,100 | 320 |
| 2008-02-01 | 312 | 313 | 312 | 313 | 800 | 313 |
| 2008-01-31 | 311 | 313 | 303 | 312 | 7,700 | 312 |
| 2008-01-30 | 308 | 309 | 305 | 306 | 4,400 | 306 |
| 2008-01-29 | 309 | 313 | 308 | 312 | 3,400 | 312 |
| 2008-01-28 | 310 | 312 | 307 | 308 | 4,300 | 308 |
| 2008-01-25 | 305 | 311 | 305 | 311 | 7,700 | 311 |
| 2008-01-24 | 289 | 300 | 289 | 299 | 13,700 | 299 |
| 2008-01-23 | 283 | 287 | 282 | 287 | 6,700 | 287 |
| 2008-01-22 | 287 | 287 | 280 | 281 | 12,300 | 281 |
| 2008-01-21 | 290 | 295 | 282 | 282 | 10,400 | 282 |
| 2008-01-18 | 280 | 280 | 275 | 280 | 9,800 | 280 |
| 2008-01-17 | 280 | 282 | 275 | 282 | 14,600 | 282 |
| 2008-01-16 | 303 | 303 | 280 | 280 | 21,500 | 280 |
| 2008-01-15 | 308 | 311 | 304 | 304 | 5,800 | 304 |
| 2008-01-11 | 315 | 317 | 302 | 307 | 10,400 | 307 |
| 2008-01-10 | 322 | 325 | 320 | 320 | 5,900 | 320 |
| 2008-01-09 | 320 | 333 | 317 | 332 | 16,700 | 332 |
| 2008-01-08 | 320 | 324 | 320 | 321 | 11,400 | 321 |
| 2008-01-07 | 331 | 335 | 318 | 324 | 16,600 | 324 |
| 2008-01-04 | 350 | 350 | 341 | 341 | 5,800 | 341 |
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
