5015 ビーピー・カストロール(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 341 | 341 | 336 | 340 | 5,700 | 340 |
| 2009-12-29 | 338 | 342 | 335 | 340 | 6,900 | 340 |
| 2009-12-28 | 340 | 341 | 335 | 337 | 21,100 | 337 |
| 2009-12-25 | 352 | 352 | 348 | 349 | 26,600 | 349 |
| 2009-12-24 | 351 | 355 | 350 | 353 | 30,300 | 353 |
| 2009-12-22 | 351 | 353 | 350 | 350 | 24,100 | 350 |
| 2009-12-21 | 352 | 355 | 351 | 351 | 15,900 | 351 |
| 2009-12-18 | 346 | 350 | 344 | 350 | 19,400 | 350 |
| 2009-12-17 | 345 | 347 | 343 | 346 | 10,500 | 346 |
| 2009-12-16 | 348 | 350 | 342 | 349 | 12,600 | 349 |
| 2009-12-15 | 345 | 347 | 342 | 345 | 6,900 | 345 |
| 2009-12-14 | 346 | 347 | 341 | 346 | 9,700 | 346 |
| 2009-12-11 | 342 | 344 | 340 | 344 | 21,700 | 344 |
| 2009-12-10 | 343 | 345 | 340 | 341 | 11,800 | 341 |
| 2009-12-09 | 342 | 342 | 341 | 342 | 6,200 | 342 |
| 2009-12-08 | 341 | 345 | 339 | 340 | 27,100 | 340 |
| 2009-12-07 | 341 | 345 | 341 | 341 | 7,800 | 341 |
| 2009-12-04 | 342 | 343 | 337 | 343 | 7,100 | 343 |
| 2009-12-03 | 340 | 343 | 336 | 342 | 13,700 | 342 |
| 2009-12-02 | 346 | 347 | 341 | 342 | 8,800 | 342 |
| 2009-12-01 | 341 | 345 | 340 | 345 | 10,800 | 345 |
| 2009-11-30 | 340 | 341 | 338 | 341 | 9,300 | 341 |
| 2009-11-27 | 334 | 338 | 330 | 338 | 6,300 | 338 |
| 2009-11-26 | 328 | 334 | 325 | 331 | 4,700 | 331 |
| 2009-11-25 | 329 | 329 | 321 | 327 | 9,900 | 327 |
| 2009-11-24 | 323 | 329 | 323 | 328 | 5,500 | 328 |
| 2009-11-20 | 321 | 328 | 321 | 327 | 12,100 | 327 |
| 2009-11-19 | 330 | 330 | 322 | 325 | 12,600 | 325 |
| 2009-11-18 | 339 | 339 | 328 | 328 | 16,300 | 328 |
| 2009-11-17 | 342 | 342 | 337 | 340 | 4,000 | 340 |
| 2009-11-16 | 338 | 342 | 335 | 339 | 10,500 | 339 |
| 2009-11-13 | 338 | 343 | 338 | 339 | 4,000 | 339 |
| 2009-11-12 | 345 | 347 | 340 | 341 | 6,400 | 341 |
| 2009-11-11 | 348 | 348 | 343 | 345 | 3,300 | 345 |
| 2009-11-10 | 341 | 349 | 339 | 349 | 18,400 | 349 |
| 2009-11-09 | 349 | 350 | 340 | 343 | 9,000 | 343 |
| 2009-11-06 | 350 | 350 | 346 | 350 | 9,400 | 350 |
| 2009-11-05 | 350 | 350 | 347 | 350 | 4,600 | 350 |
| 2009-11-04 | 345 | 350 | 345 | 350 | 16,600 | 350 |
| 2009-11-02 | 346 | 347 | 341 | 345 | 8,700 | 345 |
| 2009-10-30 | 340 | 347 | 340 | 346 | 6,100 | 346 |
| 2009-10-29 | 344 | 344 | 338 | 340 | 14,200 | 340 |
| 2009-10-28 | 339 | 347 | 339 | 344 | 4,500 | 344 |
| 2009-10-27 | 344 | 347 | 338 | 347 | 25,200 | 347 |
| 2009-10-26 | 344 | 345 | 343 | 345 | 7,300 | 345 |
| 2009-10-23 | 343 | 343 | 338 | 338 | 12,000 | 338 |
| 2009-10-22 | 345 | 345 | 340 | 341 | 6,200 | 341 |
| 2009-10-21 | 344 | 345 | 341 | 345 | 6,100 | 345 |
| 2009-10-20 | 345 | 345 | 343 | 345 | 10,300 | 345 |
| 2009-10-19 | 340 | 343 | 339 | 343 | 9,300 | 343 |
| 2009-10-16 | 344 | 345 | 339 | 341 | 13,200 | 341 |
| 2009-10-15 | 343 | 345 | 336 | 344 | 18,000 | 344 |
| 2009-10-14 | 352 | 354 | 336 | 343 | 54,800 | 343 |
| 2009-10-13 | 328 | 334 | 326 | 332 | 12,400 | 332 |
| 2009-10-09 | 323 | 327 | 323 | 327 | 10,300 | 327 |
| 2009-10-08 | 328 | 329 | 323 | 327 | 11,100 | 327 |
| 2009-10-07 | 336 | 336 | 325 | 330 | 31,800 | 330 |
| 2009-10-06 | 334 | 336 | 331 | 336 | 12,200 | 336 |
| 2009-10-05 | 347 | 347 | 330 | 330 | 15,600 | 330 |
| 2009-10-02 | 347 | 352 | 339 | 347 | 46,000 | 347 |
| 2009-10-01 | 349 | 360 | 348 | 357 | 45,100 | 357 |
| 2009-09-30 | 344 | 347 | 340 | 346 | 20,400 | 346 |
| 2009-09-29 | 340 | 343 | 334 | 342 | 32,000 | 342 |
| 2009-09-28 | 331 | 339 | 331 | 339 | 23,700 | 339 |
| 2009-09-25 | 338 | 339 | 330 | 335 | 15,600 | 335 |
| 2009-09-24 | 324 | 338 | 321 | 338 | 18,700 | 338 |
| 2009-09-18 | 321 | 324 | 320 | 323 | 9,800 | 323 |
| 2009-09-17 | 320 | 322 | 320 | 322 | 5,600 | 322 |
| 2009-09-16 | 323 | 324 | 322 | 322 | 7,800 | 322 |
| 2009-09-15 | 322 | 325 | 319 | 319 | 9,700 | 319 |
| 2009-09-14 | 325 | 325 | 320 | 322 | 7,500 | 322 |
| 2009-09-11 | 327 | 327 | 321 | 325 | 15,800 | 325 |
| 2009-09-10 | 327 | 327 | 324 | 326 | 6,100 | 326 |
| 2009-09-09 | 321 | 324 | 321 | 324 | 10,800 | 324 |
| 2009-09-08 | 328 | 329 | 325 | 329 | 8,000 | 329 |
| 2009-09-07 | 321 | 327 | 320 | 323 | 10,400 | 323 |
| 2009-09-04 | 338 | 338 | 317 | 319 | 24,200 | 319 |
| 2009-09-03 | 318 | 334 | 318 | 334 | 39,500 | 334 |
| 2009-09-02 | 319 | 321 | 316 | 318 | 12,800 | 318 |
| 2009-09-01 | 320 | 327 | 319 | 322 | 2,900 | 322 |
| 2009-08-31 | 325 | 329 | 318 | 319 | 18,300 | 319 |
| 2009-08-28 | 328 | 328 | 322 | 325 | 5,100 | 325 |
| 2009-08-27 | 329 | 330 | 325 | 326 | 5,800 | 326 |
| 2009-08-26 | 330 | 330 | 328 | 329 | 6,600 | 329 |
| 2009-08-25 | 325 | 328 | 324 | 327 | 4,300 | 327 |
| 2009-08-24 | 327 | 329 | 322 | 326 | 10,700 | 326 |
| 2009-08-21 | 326 | 327 | 324 | 324 | 4,000 | 324 |
| 2009-08-20 | 325 | 328 | 321 | 325 | 4,500 | 325 |
| 2009-08-19 | 326 | 326 | 323 | 324 | 6,000 | 324 |
| 2009-08-18 | 321 | 327 | 321 | 326 | 9,600 | 326 |
| 2009-08-17 | 321 | 328 | 321 | 321 | 6,400 | 321 |
| 2009-08-14 | 325 | 325 | 320 | 321 | 8,600 | 321 |
| 2009-08-13 | 323 | 326 | 321 | 323 | 1,600 | 323 |
| 2009-08-12 | 326 | 326 | 322 | 322 | 4,100 | 322 |
| 2009-08-11 | 320 | 326 | 320 | 326 | 10,200 | 326 |
| 2009-08-10 | 324 | 326 | 321 | 325 | 4,500 | 325 |
| 2009-08-07 | 325 | 327 | 320 | 320 | 10,300 | 320 |
| 2009-08-06 | 317 | 330 | 317 | 329 | 8,600 | 329 |
| 2009-08-05 | 333 | 333 | 320 | 322 | 30,900 | 322 |
| 2009-08-04 | 336 | 336 | 332 | 332 | 5,800 | 332 |
| 2009-08-03 | 347 | 347 | 330 | 331 | 38,500 | 331 |
| 2009-07-31 | 328 | 342 | 326 | 337 | 20,400 | 337 |
| 2009-07-30 | 330 | 330 | 321 | 327 | 19,400 | 327 |
| 2009-07-29 | 335 | 336 | 333 | 333 | 17,500 | 333 |
| 2009-07-28 | 335 | 340 | 330 | 340 | 15,700 | 340 |
| 2009-07-27 | 344 | 344 | 338 | 340 | 7,800 | 340 |
| 2009-07-24 | 342 | 344 | 339 | 342 | 14,800 | 342 |
| 2009-07-23 | 333 | 340 | 333 | 339 | 19,100 | 339 |
| 2009-07-22 | 329 | 332 | 326 | 331 | 6,300 | 331 |
| 2009-07-21 | 328 | 333 | 326 | 331 | 13,800 | 331 |
| 2009-07-17 | 320 | 323 | 318 | 322 | 5,600 | 322 |
| 2009-07-16 | 324 | 327 | 317 | 320 | 6,400 | 320 |
| 2009-07-15 | 309 | 327 | 309 | 322 | 23,200 | 322 |
| 2009-07-14 | 306 | 319 | 306 | 319 | 15,600 | 319 |
| 2009-07-13 | 316 | 317 | 307 | 311 | 22,300 | 311 |
| 2009-07-10 | 304 | 316 | 303 | 314 | 20,200 | 314 |
| 2009-07-09 | 310 | 311 | 301 | 309 | 17,500 | 309 |
| 2009-07-08 | 314 | 317 | 311 | 311 | 10,500 | 311 |
| 2009-07-07 | 318 | 319 | 314 | 319 | 8,000 | 319 |
| 2009-07-06 | 321 | 321 | 312 | 316 | 12,500 | 316 |
| 2009-07-03 | 318 | 319 | 313 | 315 | 17,400 | 315 |
| 2009-07-02 | 322 | 327 | 321 | 321 | 14,000 | 321 |
| 2009-07-01 | 325 | 331 | 325 | 327 | 12,400 | 327 |
| 2009-06-30 | 330 | 332 | 322 | 324 | 12,000 | 324 |
| 2009-06-29 | 329 | 331 | 322 | 327 | 11,200 | 327 |
| 2009-06-26 | 328 | 335 | 328 | 329 | 11,700 | 329 |
| 2009-06-25 | 325 | 335 | 319 | 330 | 32,800 | 330 |
| 2009-06-24 | 340 | 342 | 335 | 338 | 28,700 | 338 |
| 2009-06-23 | 344 | 344 | 336 | 336 | 21,000 | 336 |
| 2009-06-22 | 332 | 349 | 324 | 348 | 39,700 | 348 |
| 2009-06-19 | 339 | 343 | 325 | 337 | 84,800 | 337 |
| 2009-06-18 | 398 | 405 | 350 | 354 | 282,500 | 354 |
| 2009-06-17 | 363 | 363 | 337 | 363 | 351,800 | 363 |
| 2009-06-16 | 290 | 297 | 283 | 283 | 19,000 | 283 |
| 2009-06-15 | 298 | 299 | 290 | 290 | 14,500 | 290 |
| 2009-06-12 | 300 | 303 | 297 | 299 | 27,000 | 299 |
| 2009-06-11 | 309 | 312 | 308 | 308 | 7,800 | 308 |
| 2009-06-10 | 309 | 311 | 308 | 309 | 10,000 | 309 |
| 2009-06-09 | 307 | 310 | 305 | 308 | 9,600 | 308 |
| 2009-06-08 | 300 | 306 | 300 | 306 | 7,600 | 306 |
| 2009-06-05 | 298 | 300 | 296 | 300 | 12,600 | 300 |
| 2009-06-04 | 295 | 295 | 291 | 293 | 9,000 | 293 |
| 2009-06-03 | 284 | 290 | 284 | 286 | 13,700 | 286 |
| 2009-06-02 | 283 | 284 | 280 | 281 | 6,100 | 281 |
| 2009-06-01 | 277 | 281 | 270 | 279 | 17,100 | 279 |
| 2009-05-29 | 273 | 275 | 262 | 275 | 10,400 | 275 |
| 2009-05-28 | 275 | 275 | 269 | 270 | 7,100 | 270 |
| 2009-05-27 | 268 | 270 | 268 | 268 | 5,200 | 268 |
| 2009-05-26 | 265 | 269 | 265 | 269 | 4,100 | 269 |
| 2009-05-25 | 268 | 270 | 265 | 265 | 3,700 | 265 |
| 2009-05-22 | 266 | 269 | 261 | 263 | 1,600 | 263 |
| 2009-05-21 | 261 | 270 | 258 | 261 | 7,100 | 261 |
| 2009-05-20 | 255 | 265 | 255 | 265 | 8,800 | 265 |
| 2009-05-19 | 255 | 256 | 254 | 255 | 3,600 | 255 |
| 2009-05-18 | 245 | 251 | 245 | 250 | 3,100 | 250 |
| 2009-05-15 | 250 | 251 | 250 | 250 | 5,200 | 250 |
| 2009-05-14 | 248 | 253 | 248 | 249 | 8,600 | 249 |
| 2009-05-13 | 241 | 249 | 240 | 249 | 5,700 | 249 |
| 2009-05-12 | 244 | 248 | 241 | 241 | 6,000 | 241 |
| 2009-05-11 | 245 | 245 | 240 | 244 | 6,000 | 244 |
| 2009-05-08 | 236 | 240 | 236 | 240 | 4,700 | 240 |
| 2009-05-07 | 237 | 240 | 236 | 236 | 5,900 | 236 |
| 2009-05-01 | 233 | 238 | 233 | 238 | 7,500 | 238 |
| 2009-04-30 | 233 | 236 | 232 | 232 | 4,400 | 232 |
| 2009-04-28 | 232 | 233 | 231 | 231 | 3,800 | 231 |
| 2009-04-27 | 231 | 232 | 231 | 231 | 900 | 231 |
| 2009-04-24 | 233 | 233 | 230 | 230 | 3,100 | 230 |
| 2009-04-23 | 231 | 234 | 230 | 230 | 6,800 | 230 |
| 2009-04-22 | 231 | 232 | 230 | 230 | 7,500 | 230 |
| 2009-04-21 | 230 | 230 | 228 | 230 | 5,700 | 230 |
| 2009-04-20 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 2009-04-17 | 229 | 230 | 228 | 228 | 3,200 | 228 |
| 2009-04-16 | 227 | 230 | 227 | 230 | 1,800 | 230 |
| 2009-04-15 | 227 | 228 | 227 | 227 | 1,500 | 227 |
| 2009-04-14 | 229 | 232 | 227 | 227 | 8,400 | 227 |
| 2009-04-13 | 224 | 231 | 224 | 229 | 5,600 | 229 |
| 2009-04-10 | 228 | 229 | 223 | 223 | 8,800 | 223 |
| 2009-04-09 | 223 | 227 | 222 | 227 | 2,700 | 227 |
| 2009-04-08 | 223 | 228 | 221 | 225 | 5,400 | 225 |
| 2009-04-07 | 227 | 230 | 224 | 226 | 7,100 | 226 |
| 2009-04-06 | 233 | 235 | 210 | 226 | 38,200 | 226 |
| 2009-04-03 | 232 | 234 | 221 | 231 | 10,600 | 231 |
| 2009-04-02 | 232 | 232 | 230 | 232 | 5,500 | 232 |
| 2009-04-01 | 227 | 229 | 225 | 229 | 4,200 | 229 |
| 2009-03-31 | 225 | 227 | 223 | 227 | 15,500 | 227 |
| 2009-03-30 | 224 | 225 | 223 | 224 | 5,000 | 224 |
| 2009-03-27 | 221 | 225 | 221 | 224 | 11,200 | 224 |
| 2009-03-26 | 220 | 220 | 218 | 220 | 11,000 | 220 |
| 2009-03-25 | 219 | 220 | 215 | 220 | 8,100 | 220 |
| 2009-03-24 | 218 | 218 | 213 | 215 | 10,000 | 215 |
| 2009-03-23 | 217 | 218 | 211 | 217 | 12,800 | 217 |
| 2009-03-19 | 220 | 220 | 210 | 215 | 6,100 | 215 |
| 2009-03-18 | 221 | 221 | 216 | 216 | 3,700 | 216 |
| 2009-03-17 | 220 | 221 | 217 | 218 | 5,400 | 218 |
| 2009-03-16 | 218 | 222 | 214 | 221 | 6,900 | 221 |
| 2009-03-13 | 208 | 214 | 208 | 213 | 13,200 | 213 |
| 2009-03-12 | 214 | 214 | 209 | 213 | 3,100 | 213 |
| 2009-03-11 | 215 | 215 | 209 | 209 | 5,000 | 209 |
| 2009-03-10 | 210 | 215 | 210 | 213 | 120,800 | 213 |
| 2009-03-09 | 210 | 215 | 210 | 215 | 2,300 | 215 |
| 2009-03-06 | 217 | 217 | 214 | 214 | 6,300 | 214 |
| 2009-03-05 | 214 | 214 | 208 | 213 | 12,100 | 213 |
| 2009-03-04 | 208 | 212 | 208 | 212 | 3,400 | 212 |
| 2009-03-03 | 210 | 211 | 209 | 211 | 2,500 | 211 |
| 2009-03-02 | 208 | 216 | 208 | 213 | 17,700 | 213 |
| 2009-02-27 | 216 | 219 | 215 | 218 | 2,700 | 218 |
| 2009-02-26 | 216 | 216 | 211 | 216 | 2,600 | 216 |
| 2009-02-25 | 216 | 218 | 210 | 215 | 4,300 | 215 |
| 2009-02-24 | 212 | 215 | 211 | 215 | 2,100 | 215 |
| 2009-02-23 | 215 | 217 | 212 | 216 | 5,000 | 216 |
| 2009-02-20 | 217 | 220 | 215 | 215 | 5,900 | 215 |
| 2009-02-19 | 219 | 219 | 218 | 219 | 1,700 | 219 |
| 2009-02-18 | 216 | 218 | 215 | 216 | 2,700 | 216 |
| 2009-02-17 | 218 | 218 | 215 | 217 | 5,500 | 217 |
| 2009-02-16 | 218 | 219 | 216 | 218 | 5,700 | 218 |
| 2009-02-13 | 219 | 220 | 218 | 218 | 2,800 | 218 |
| 2009-02-12 | 222 | 222 | 219 | 221 | 1,200 | 221 |
| 2009-02-10 | 220 | 222 | 218 | 219 | 3,800 | 219 |
| 2009-02-09 | 219 | 220 | 218 | 219 | 2,700 | 219 |
| 2009-02-06 | 221 | 223 | 220 | 223 | 2,700 | 223 |
| 2009-02-05 | 220 | 226 | 220 | 224 | 7,000 | 224 |
| 2009-02-04 | 229 | 229 | 223 | 228 | 5,200 | 228 |
| 2009-02-03 | 223 | 229 | 222 | 228 | 3,700 | 228 |
| 2009-02-02 | 233 | 233 | 224 | 225 | 10,600 | 225 |
| 2009-01-30 | 233 | 233 | 228 | 230 | 3,600 | 230 |
| 2009-01-29 | 227 | 233 | 226 | 233 | 6,400 | 233 |
| 2009-01-28 | 228 | 228 | 224 | 226 | 10,800 | 226 |
| 2009-01-27 | 230 | 230 | 224 | 228 | 4,900 | 228 |
| 2009-01-26 | 225 | 230 | 224 | 230 | 4,100 | 230 |
| 2009-01-23 | 224 | 231 | 224 | 230 | 7,500 | 230 |
| 2009-01-22 | 224 | 225 | 222 | 225 | 7,100 | 225 |
| 2009-01-21 | 223 | 228 | 223 | 225 | 3,800 | 225 |
| 2009-01-20 | 223 | 229 | 223 | 227 | 6,200 | 227 |
| 2009-01-19 | 234 | 235 | 231 | 233 | 4,400 | 233 |
| 2009-01-16 | 230 | 232 | 225 | 229 | 4,300 | 229 |
| 2009-01-15 | 226 | 237 | 225 | 234 | 14,600 | 234 |
| 2009-01-14 | 235 | 239 | 226 | 228 | 11,600 | 228 |
| 2009-01-13 | 238 | 238 | 224 | 237 | 12,600 | 237 |
| 2009-01-09 | 236 | 239 | 235 | 238 | 9,800 | 238 |
| 2009-01-08 | 244 | 244 | 238 | 241 | 5,400 | 241 |
| 2009-01-07 | 244 | 245 | 242 | 243 | 5,800 | 243 |
| 2009-01-06 | 239 | 243 | 239 | 243 | 4,200 | 243 |
| 2009-01-05 | 242 | 243 | 238 | 239 | 4,400 | 239 |
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
