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
2009-12-303413413363405,700340
2009-12-293383423353406,900340
2009-12-2834034133533721,100337
2009-12-2535235234834926,600349
2009-12-2435135535035330,300353
2009-12-2235135335035024,100350
2009-12-2135235535135115,900351
2009-12-1834635034435019,400350
2009-12-1734534734334610,500346
2009-12-1634835034234912,600349
2009-12-153453473423456,900345
2009-12-143463473413469,700346
2009-12-1134234434034421,700344
2009-12-1034334534034111,800341
2009-12-093423423413426,200342
2009-12-0834134533934027,100340
2009-12-073413453413417,800341
2009-12-043423433373437,100343
2009-12-0334034333634213,700342
2009-12-023463473413428,800342
2009-12-0134134534034510,800345
2009-11-303403413383419,300341
2009-11-273343383303386,300338
2009-11-263283343253314,700331
2009-11-253293293213279,900327
2009-11-243233293233285,500328
2009-11-2032132832132712,100327
2009-11-1933033032232512,600325
2009-11-1833933932832816,300328
2009-11-173423423373404,000340
2009-11-1633834233533910,500339
2009-11-133383433383394,000339
2009-11-123453473403416,400341
2009-11-113483483433453,300345
2009-11-1034134933934918,400349
2009-11-093493503403439,000343
2009-11-063503503463509,400350
2009-11-053503503473504,600350
2009-11-0434535034535016,600350
2009-11-023463473413458,700345
2009-10-303403473403466,100346
2009-10-2934434433834014,200340
2009-10-283393473393444,500344
2009-10-2734434733834725,200347
2009-10-263443453433457,300345
2009-10-2334334333833812,000338
2009-10-223453453403416,200341
2009-10-213443453413456,100345
2009-10-2034534534334510,300345
2009-10-193403433393439,300343
2009-10-1634434533934113,200341
2009-10-1534334533634418,000344
2009-10-1435235433634354,800343
2009-10-1332833432633212,400332
2009-10-0932332732332710,300327
2009-10-0832832932332711,100327
2009-10-0733633632533031,800330
2009-10-0633433633133612,200336
2009-10-0534734733033015,600330
2009-10-0234735233934746,000347
2009-10-0134936034835745,100357
2009-09-3034434734034620,400346
2009-09-2934034333434232,000342
2009-09-2833133933133923,700339
2009-09-2533833933033515,600335
2009-09-2432433832133818,700338
2009-09-183213243203239,800323
2009-09-173203223203225,600322
2009-09-163233243223227,800322
2009-09-153223253193199,700319
2009-09-143253253203227,500322
2009-09-1132732732132515,800325
2009-09-103273273243266,100326
2009-09-0932132432132410,800324
2009-09-083283293253298,000329
2009-09-0732132732032310,400323
2009-09-0433833831731924,200319
2009-09-0331833431833439,500334
2009-09-0231932131631812,800318
2009-09-013203273193222,900322
2009-08-3132532931831918,300319
2009-08-283283283223255,100325
2009-08-273293303253265,800326
2009-08-263303303283296,600329
2009-08-253253283243274,300327
2009-08-2432732932232610,700326
2009-08-213263273243244,000324
2009-08-203253283213254,500325
2009-08-193263263233246,000324
2009-08-183213273213269,600326
2009-08-173213283213216,400321
2009-08-143253253203218,600321
2009-08-133233263213231,600323
2009-08-123263263223224,100322
2009-08-1132032632032610,200326
2009-08-103243263213254,500325
2009-08-0732532732032010,300320
2009-08-063173303173298,600329
2009-08-0533333332032230,900322
2009-08-043363363323325,800332
2009-08-0334734733033138,500331
2009-07-3132834232633720,400337
2009-07-3033033032132719,400327
2009-07-2933533633333317,500333
2009-07-2833534033034015,700340
2009-07-273443443383407,800340
2009-07-2434234433934214,800342
2009-07-2333334033333919,100339
2009-07-223293323263316,300331
2009-07-2132833332633113,800331
2009-07-173203233183225,600322
2009-07-163243273173206,400320
2009-07-1530932730932223,200322
2009-07-1430631930631915,600319
2009-07-1331631730731122,300311
2009-07-1030431630331420,200314
2009-07-0931031130130917,500309
2009-07-0831431731131110,500311
2009-07-073183193143198,000319
2009-07-0632132131231612,500316
2009-07-0331831931331517,400315
2009-07-0232232732132114,000321
2009-07-0132533132532712,400327
2009-06-3033033232232412,000324
2009-06-2932933132232711,200327
2009-06-2632833532832911,700329
2009-06-2532533531933032,800330
2009-06-2434034233533828,700338
2009-06-2334434433633621,000336
2009-06-2233234932434839,700348
2009-06-1933934332533784,800337
2009-06-18398405350354282,500354
2009-06-17363363337363351,800363
2009-06-1629029728328319,000283
2009-06-1529829929029014,500290
2009-06-1230030329729927,000299
2009-06-113093123083087,800308
2009-06-1030931130830910,000309
2009-06-093073103053089,600308
2009-06-083003063003067,600306
2009-06-0529830029630012,600300
2009-06-042952952912939,000293
2009-06-0328429028428613,700286
2009-06-022832842802816,100281
2009-06-0127728127027917,100279
2009-05-2927327526227510,400275
2009-05-282752752692707,100270
2009-05-272682702682685,200268
2009-05-262652692652694,100269
2009-05-252682702652653,700265
2009-05-222662692612631,600263
2009-05-212612702582617,100261
2009-05-202552652552658,800265
2009-05-192552562542553,600255
2009-05-182452512452503,100250
2009-05-152502512502505,200250
2009-05-142482532482498,600249
2009-05-132412492402495,700249
2009-05-122442482412416,000241
2009-05-112452452402446,000244
2009-05-082362402362404,700240
2009-05-072372402362365,900236
2009-05-012332382332387,500238
2009-04-302332362322324,400232
2009-04-282322332312313,800231
2009-04-27231232231231900231
2009-04-242332332302303,100230
2009-04-232312342302306,800230
2009-04-222312322302307,500230
2009-04-212302302282305,700230
2009-04-202302312302313,000231
2009-04-172292302282283,200228
2009-04-162272302272301,800230
2009-04-152272282272271,500227
2009-04-142292322272278,400227
2009-04-132242312242295,600229
2009-04-102282292232238,800223
2009-04-092232272222272,700227
2009-04-082232282212255,400225
2009-04-072272302242267,100226
2009-04-0623323521022638,200226
2009-04-0323223422123110,600231
2009-04-022322322302325,500232
2009-04-012272292252294,200229
2009-03-3122522722322715,500227
2009-03-302242252232245,000224
2009-03-2722122522122411,200224
2009-03-2622022021822011,000220
2009-03-252192202152208,100220
2009-03-2421821821321510,000215
2009-03-2321721821121712,800217
2009-03-192202202102156,100215
2009-03-182212212162163,700216
2009-03-172202212172185,400218
2009-03-162182222142216,900221
2009-03-1320821420821313,200213
2009-03-122142142092133,100213
2009-03-112152152092095,000209
2009-03-10210215210213120,800213
2009-03-092102152102152,300215
2009-03-062172172142146,300214
2009-03-0521421420821312,100213
2009-03-042082122082123,400212
2009-03-032102112092112,500211
2009-03-0220821620821317,700213
2009-02-272162192152182,700218
2009-02-262162162112162,600216
2009-02-252162182102154,300215
2009-02-242122152112152,100215
2009-02-232152172122165,000216
2009-02-202172202152155,900215
2009-02-192192192182191,700219
2009-02-182162182152162,700216
2009-02-172182182152175,500217
2009-02-162182192162185,700218
2009-02-132192202182182,800218
2009-02-122222222192211,200221
2009-02-102202222182193,800219
2009-02-092192202182192,700219
2009-02-062212232202232,700223
2009-02-052202262202247,000224
2009-02-042292292232285,200228
2009-02-032232292222283,700228
2009-02-0223323322422510,600225
2009-01-302332332282303,600230
2009-01-292272332262336,400233
2009-01-2822822822422610,800226
2009-01-272302302242284,900228
2009-01-262252302242304,100230
2009-01-232242312242307,500230
2009-01-222242252222257,100225
2009-01-212232282232253,800225
2009-01-202232292232276,200227
2009-01-192342352312334,400233
2009-01-162302322252294,300229
2009-01-1522623722523414,600234
2009-01-1423523922622811,600228
2009-01-1323823822423712,600237
2009-01-092362392352389,800238
2009-01-082442442382415,400241
2009-01-072442452422435,800243
2009-01-062392432392434,200243
2009-01-052422432382394,400239

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