5015 ビーピー・カストロール(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,165 | 1,188 | 1,090 | 1,166 | 420,200 | 1,166 |
| 2014-12-29 | 1,260 | 1,260 | 1,156 | 1,172 | 313,100 | 1,172 |
| 2014-12-26 | 1,241 | 1,285 | 1,231 | 1,263 | 269,300 | 1,263 |
| 2014-12-25 | 1,371 | 1,374 | 1,330 | 1,353 | 210,000 | 1,353 |
| 2014-12-24 | 1,342 | 1,376 | 1,335 | 1,373 | 214,000 | 1,373 |
| 2014-12-22 | 1,312 | 1,339 | 1,312 | 1,335 | 188,200 | 1,335 |
| 2014-12-19 | 1,310 | 1,319 | 1,305 | 1,314 | 90,400 | 1,314 |
| 2014-12-18 | 1,320 | 1,321 | 1,306 | 1,306 | 71,800 | 1,306 |
| 2014-12-17 | 1,298 | 1,349 | 1,294 | 1,301 | 86,400 | 1,301 |
| 2014-12-16 | 1,323 | 1,323 | 1,298 | 1,299 | 145,600 | 1,299 |
| 2014-12-15 | 1,319 | 1,350 | 1,311 | 1,312 | 86,400 | 1,312 |
| 2014-12-12 | 1,311 | 1,320 | 1,310 | 1,310 | 83,300 | 1,310 |
| 2014-12-11 | 1,317 | 1,318 | 1,300 | 1,311 | 111,900 | 1,311 |
| 2014-12-10 | 1,320 | 1,335 | 1,315 | 1,317 | 102,000 | 1,317 |
| 2014-12-09 | 1,324 | 1,365 | 1,312 | 1,318 | 413,900 | 1,318 |
| 2014-12-08 | 1,315 | 1,326 | 1,311 | 1,322 | 88,100 | 1,322 |
| 2014-12-05 | 1,306 | 1,320 | 1,306 | 1,312 | 82,600 | 1,312 |
| 2014-12-04 | 1,305 | 1,329 | 1,300 | 1,306 | 677,900 | 1,306 |
| 2014-12-03 | 1,406 | 1,412 | 1,301 | 1,315 | 990,300 | 1,315 |
| 2014-12-02 | 1,500 | 1,500 | 1,350 | 1,406 | 314,800 | 1,406 |
| 2014-12-01 | 1,429 | 1,500 | 1,402 | 1,493 | 220,300 | 1,493 |
| 2014-11-28 | 1,340 | 1,420 | 1,322 | 1,399 | 172,900 | 1,399 |
| 2014-11-27 | 1,335 | 1,359 | 1,314 | 1,340 | 201,500 | 1,340 |
| 2014-11-26 | 1,220 | 1,266 | 1,219 | 1,260 | 115,800 | 1,260 |
| 2014-11-25 | 1,200 | 1,224 | 1,196 | 1,215 | 112,300 | 1,215 |
| 2014-11-21 | 1,189 | 1,200 | 1,181 | 1,196 | 65,000 | 1,196 |
| 2014-11-20 | 1,169 | 1,183 | 1,163 | 1,180 | 42,300 | 1,180 |
| 2014-11-19 | 1,152 | 1,161 | 1,145 | 1,158 | 51,600 | 1,158 |
| 2014-11-18 | 1,155 | 1,155 | 1,141 | 1,149 | 34,800 | 1,149 |
| 2014-11-17 | 1,121 | 1,147 | 1,121 | 1,140 | 48,400 | 1,140 |
| 2014-11-14 | 1,111 | 1,136 | 1,100 | 1,126 | 112,100 | 1,126 |
| 2014-11-13 | 1,151 | 1,169 | 1,147 | 1,158 | 44,100 | 1,158 |
| 2014-11-12 | 1,180 | 1,185 | 1,154 | 1,155 | 103,900 | 1,155 |
| 2014-11-11 | 1,177 | 1,180 | 1,171 | 1,173 | 66,000 | 1,173 |
| 2014-11-10 | 1,120 | 1,174 | 1,119 | 1,169 | 97,700 | 1,169 |
| 2014-11-07 | 1,109 | 1,125 | 1,109 | 1,120 | 37,700 | 1,120 |
| 2014-11-06 | 1,110 | 1,112 | 1,106 | 1,107 | 60,000 | 1,107 |
| 2014-11-05 | 1,095 | 1,110 | 1,095 | 1,110 | 72,900 | 1,110 |
| 2014-11-04 | 1,090 | 1,100 | 1,086 | 1,089 | 56,100 | 1,089 |
| 2014-10-31 | 1,060 | 1,085 | 1,059 | 1,082 | 64,000 | 1,082 |
| 2014-10-30 | 1,062 | 1,091 | 1,060 | 1,060 | 70,000 | 1,060 |
| 2014-10-29 | 1,051 | 1,059 | 1,050 | 1,059 | 23,400 | 1,059 |
| 2014-10-28 | 1,054 | 1,057 | 1,051 | 1,052 | 11,900 | 1,052 |
| 2014-10-27 | 1,055 | 1,065 | 1,049 | 1,054 | 38,800 | 1,054 |
| 2014-10-24 | 1,050 | 1,055 | 1,045 | 1,050 | 26,600 | 1,050 |
| 2014-10-23 | 1,050 | 1,055 | 1,045 | 1,048 | 28,300 | 1,048 |
| 2014-10-22 | 1,050 | 1,059 | 1,040 | 1,057 | 24,000 | 1,057 |
| 2014-10-21 | 1,050 | 1,058 | 1,035 | 1,037 | 44,400 | 1,037 |
| 2014-10-20 | 1,030 | 1,035 | 1,025 | 1,033 | 40,300 | 1,033 |
| 2014-10-17 | 1,018 | 1,035 | 1,017 | 1,024 | 32,500 | 1,024 |
| 2014-10-16 | 1,030 | 1,037 | 1,008 | 1,018 | 36,400 | 1,018 |
| 2014-10-15 | 1,030 | 1,043 | 1,024 | 1,040 | 25,100 | 1,040 |
| 2014-10-14 | 1,020 | 1,037 | 1,007 | 1,033 | 47,800 | 1,033 |
| 2014-10-10 | 1,026 | 1,029 | 1,012 | 1,023 | 55,000 | 1,023 |
| 2014-10-09 | 1,069 | 1,069 | 1,044 | 1,046 | 59,900 | 1,046 |
| 2014-10-08 | 1,035 | 1,048 | 1,018 | 1,046 | 47,600 | 1,046 |
| 2014-10-07 | 1,040 | 1,056 | 1,040 | 1,049 | 35,300 | 1,049 |
| 2014-10-06 | 1,061 | 1,066 | 1,031 | 1,037 | 48,900 | 1,037 |
| 2014-10-03 | 1,010 | 1,039 | 1,010 | 1,031 | 42,400 | 1,031 |
| 2014-10-02 | 1,000 | 1,020 | 990 | 1,011 | 102,400 | 1,011 |
| 2014-10-01 | 1,090 | 1,095 | 998 | 1,014 | 107,600 | 1,014 |
| 2014-09-30 | 1,085 | 1,114 | 1,079 | 1,089 | 60,700 | 1,089 |
| 2014-09-29 | 1,161 | 1,161 | 1,079 | 1,088 | 124,200 | 1,088 |
| 2014-09-26 | 1,172 | 1,180 | 1,160 | 1,164 | 103,500 | 1,164 |
| 2014-09-25 | 1,135 | 1,180 | 1,135 | 1,180 | 105,300 | 1,180 |
| 2014-09-24 | 1,080 | 1,150 | 1,069 | 1,125 | 99,000 | 1,125 |
| 2014-09-22 | 1,030 | 1,080 | 1,028 | 1,080 | 86,300 | 1,080 |
| 2014-09-19 | 1,004 | 1,030 | 1,003 | 1,025 | 74,700 | 1,025 |
| 2014-09-18 | 994 | 1,004 | 993 | 1,002 | 27,900 | 1,002 |
| 2014-09-17 | 998 | 1,005 | 991 | 993 | 27,800 | 993 |
| 2014-09-16 | 993 | 999 | 986 | 997 | 46,000 | 997 |
| 2014-09-12 | 1,000 | 1,003 | 988 | 992 | 59,300 | 992 |
| 2014-09-11 | 999 | 1,010 | 996 | 1,000 | 44,500 | 1,000 |
| 2014-09-10 | 995 | 999 | 990 | 995 | 30,600 | 995 |
| 2014-09-09 | 1,000 | 1,000 | 984 | 995 | 41,500 | 995 |
| 2014-09-08 | 994 | 1,000 | 992 | 998 | 66,800 | 998 |
| 2014-09-05 | 1,000 | 1,000 | 988 | 988 | 38,700 | 988 |
| 2014-09-04 | 980 | 1,000 | 971 | 994 | 135,900 | 994 |
| 2014-09-03 | 957 | 975 | 957 | 969 | 38,500 | 969 |
| 2014-09-02 | 965 | 975 | 950 | 959 | 65,300 | 959 |
| 2014-09-01 | 975 | 977 | 963 | 970 | 50,000 | 970 |
| 2014-08-29 | 974 | 977 | 963 | 974 | 16,200 | 974 |
| 2014-08-28 | 956 | 981 | 956 | 975 | 47,300 | 975 |
| 2014-08-27 | 957 | 972 | 949 | 957 | 39,000 | 957 |
| 2014-08-26 | 968 | 975 | 950 | 957 | 62,400 | 957 |
| 2014-08-25 | 948 | 976 | 931 | 949 | 93,900 | 949 |
| 2014-08-22 | 1,000 | 1,010 | 983 | 993 | 80,100 | 993 |
| 2014-08-21 | 989 | 1,010 | 984 | 1,004 | 145,700 | 1,004 |
| 2014-08-20 | 901 | 980 | 901 | 974 | 147,200 | 974 |
| 2014-08-19 | 900 | 900 | 885 | 896 | 60,300 | 896 |
| 2014-08-18 | 817 | 895 | 817 | 875 | 115,500 | 875 |
| 2014-08-15 | 816 | 820 | 816 | 817 | 27,500 | 817 |
| 2014-08-14 | 818 | 820 | 815 | 819 | 30,500 | 819 |
| 2014-08-13 | 818 | 819 | 812 | 818 | 16,300 | 818 |
| 2014-08-12 | 817 | 818 | 808 | 816 | 32,900 | 816 |
| 2014-08-11 | 800 | 820 | 789 | 820 | 47,800 | 820 |
| 2014-08-08 | 785 | 809 | 781 | 782 | 36,700 | 782 |
| 2014-08-07 | 787 | 792 | 771 | 785 | 36,500 | 785 |
| 2014-08-06 | 786 | 798 | 770 | 787 | 39,500 | 787 |
| 2014-08-05 | 809 | 809 | 750 | 784 | 101,500 | 784 |
| 2014-08-04 | 820 | 820 | 780 | 812 | 164,800 | 812 |
| 2014-08-01 | 675 | 759 | 675 | 745 | 142,600 | 745 |
| 2014-07-31 | 652 | 672 | 651 | 671 | 44,800 | 671 |
| 2014-07-30 | 648 | 653 | 646 | 647 | 8,000 | 647 |
| 2014-07-29 | 649 | 655 | 645 | 655 | 5,800 | 655 |
| 2014-07-28 | 657 | 657 | 648 | 650 | 4,700 | 650 |
| 2014-07-25 | 653 | 654 | 646 | 653 | 7,000 | 653 |
| 2014-07-24 | 654 | 654 | 645 | 650 | 8,400 | 650 |
| 2014-07-23 | 655 | 655 | 650 | 652 | 8,800 | 652 |
| 2014-07-22 | 652 | 654 | 640 | 651 | 9,100 | 651 |
| 2014-07-18 | 645 | 645 | 633 | 643 | 8,800 | 643 |
| 2014-07-17 | 649 | 649 | 631 | 640 | 12,100 | 640 |
| 2014-07-16 | 649 | 649 | 640 | 646 | 13,800 | 646 |
| 2014-07-15 | 655 | 655 | 648 | 648 | 5,200 | 648 |
| 2014-07-14 | 635 | 646 | 634 | 645 | 8,500 | 645 |
| 2014-07-11 | 653 | 653 | 640 | 641 | 28,700 | 641 |
| 2014-07-10 | 654 | 659 | 654 | 654 | 12,600 | 654 |
| 2014-07-09 | 645 | 654 | 645 | 654 | 19,600 | 654 |
| 2014-07-08 | 639 | 648 | 639 | 648 | 11,300 | 648 |
| 2014-07-07 | 638 | 643 | 636 | 643 | 25,300 | 643 |
| 2014-07-04 | 644 | 645 | 631 | 638 | 46,500 | 638 |
| 2014-07-03 | 650 | 655 | 645 | 651 | 33,900 | 651 |
| 2014-07-02 | 671 | 671 | 660 | 664 | 14,700 | 664 |
| 2014-07-01 | 667 | 677 | 665 | 672 | 34,200 | 672 |
| 2014-06-30 | 674 | 679 | 671 | 677 | 25,200 | 677 |
| 2014-06-27 | 678 | 678 | 662 | 675 | 61,600 | 675 |
| 2014-06-26 | 665 | 678 | 638 | 674 | 82,500 | 674 |
| 2014-06-25 | 630 | 662 | 629 | 658 | 117,400 | 658 |
| 2014-06-24 | 629 | 629 | 626 | 629 | 12,100 | 629 |
| 2014-06-23 | 630 | 632 | 627 | 629 | 29,000 | 629 |
| 2014-06-20 | 628 | 628 | 623 | 627 | 16,500 | 627 |
| 2014-06-19 | 621 | 628 | 621 | 628 | 29,000 | 628 |
| 2014-06-18 | 620 | 623 | 620 | 621 | 26,800 | 621 |
| 2014-06-17 | 616 | 619 | 614 | 616 | 16,400 | 616 |
| 2014-06-16 | 607 | 612 | 607 | 608 | 13,600 | 608 |
| 2014-06-13 | 610 | 614 | 602 | 606 | 77,400 | 606 |
| 2014-06-12 | 615 | 620 | 613 | 614 | 25,900 | 614 |
| 2014-06-11 | 617 | 619 | 615 | 618 | 29,700 | 618 |
| 2014-06-10 | 620 | 621 | 617 | 619 | 23,200 | 619 |
| 2014-06-09 | 619 | 620 | 618 | 620 | 23,500 | 620 |
| 2014-06-06 | 616 | 618 | 615 | 617 | 15,500 | 617 |
| 2014-06-05 | 614 | 616 | 614 | 616 | 19,300 | 616 |
| 2014-06-04 | 613 | 615 | 613 | 613 | 13,900 | 613 |
| 2014-06-03 | 613 | 615 | 610 | 611 | 16,100 | 611 |
| 2014-06-02 | 603 | 613 | 602 | 613 | 19,600 | 613 |
| 2014-05-30 | 610 | 610 | 601 | 603 | 20,200 | 603 |
| 2014-05-29 | 613 | 615 | 608 | 610 | 27,500 | 610 |
| 2014-05-28 | 598 | 613 | 596 | 613 | 63,700 | 613 |
| 2014-05-27 | 596 | 596 | 592 | 595 | 23,800 | 595 |
| 2014-05-26 | 585 | 592 | 584 | 592 | 22,500 | 592 |
| 2014-05-23 | 579 | 585 | 579 | 582 | 27,400 | 582 |
| 2014-05-22 | 579 | 579 | 575 | 578 | 16,100 | 578 |
| 2014-05-21 | 573 | 575 | 572 | 573 | 4,200 | 573 |
| 2014-05-20 | 573 | 576 | 573 | 573 | 13,700 | 573 |
| 2014-05-19 | 572 | 577 | 572 | 573 | 9,500 | 573 |
| 2014-05-16 | 576 | 576 | 572 | 574 | 14,700 | 574 |
| 2014-05-15 | 574 | 578 | 571 | 578 | 15,800 | 578 |
| 2014-05-14 | 573 | 578 | 565 | 574 | 15,700 | 574 |
| 2014-05-13 | 564 | 576 | 560 | 566 | 25,900 | 566 |
| 2014-05-12 | 562 | 574 | 561 | 564 | 37,600 | 564 |
| 2014-05-09 | 557 | 562 | 557 | 560 | 13,300 | 560 |
| 2014-05-08 | 559 | 561 | 554 | 557 | 27,600 | 557 |
| 2014-05-07 | 558 | 560 | 558 | 558 | 27,000 | 558 |
| 2014-05-02 | 557 | 558 | 556 | 558 | 10,700 | 558 |
| 2014-05-01 | 556 | 556 | 554 | 556 | 9,000 | 556 |
| 2014-04-30 | 553 | 557 | 552 | 554 | 19,600 | 554 |
| 2014-04-28 | 553 | 554 | 550 | 553 | 17,700 | 553 |
| 2014-04-25 | 552 | 553 | 549 | 553 | 6,000 | 553 |
| 2014-04-24 | 552 | 553 | 549 | 551 | 14,800 | 551 |
| 2014-04-23 | 548 | 550 | 547 | 549 | 6,400 | 549 |
| 2014-04-22 | 548 | 550 | 547 | 547 | 3,600 | 547 |
| 2014-04-21 | 547 | 549 | 546 | 548 | 5,600 | 548 |
| 2014-04-18 | 550 | 550 | 545 | 548 | 8,100 | 548 |
| 2014-04-17 | 549 | 549 | 538 | 547 | 13,700 | 547 |
| 2014-04-16 | 548 | 549 | 547 | 549 | 8,800 | 549 |
| 2014-04-15 | 542 | 549 | 542 | 546 | 13,300 | 546 |
| 2014-04-14 | 538 | 545 | 538 | 542 | 5,800 | 542 |
| 2014-04-11 | 535 | 544 | 526 | 537 | 27,300 | 537 |
| 2014-04-10 | 538 | 550 | 537 | 538 | 19,900 | 538 |
| 2014-04-09 | 549 | 549 | 538 | 538 | 18,100 | 538 |
| 2014-04-08 | 553 | 553 | 544 | 548 | 24,400 | 548 |
| 2014-04-07 | 551 | 555 | 551 | 552 | 24,700 | 552 |
| 2014-04-04 | 550 | 551 | 548 | 551 | 10,500 | 551 |
| 2014-04-03 | 545 | 550 | 545 | 549 | 11,500 | 549 |
| 2014-04-02 | 545 | 550 | 545 | 547 | 20,100 | 547 |
| 2014-04-01 | 548 | 550 | 540 | 548 | 35,300 | 548 |
| 2014-03-31 | 544 | 548 | 542 | 546 | 26,000 | 546 |
| 2014-03-28 | 538 | 540 | 535 | 540 | 11,800 | 540 |
| 2014-03-27 | 534 | 540 | 533 | 538 | 15,500 | 538 |
| 2014-03-26 | 540 | 540 | 533 | 539 | 16,800 | 539 |
| 2014-03-25 | 542 | 543 | 531 | 540 | 17,500 | 540 |
| 2014-03-24 | 533 | 543 | 528 | 540 | 44,800 | 540 |
| 2014-03-20 | 532 | 533 | 528 | 529 | 15,200 | 529 |
| 2014-03-19 | 531 | 531 | 528 | 528 | 13,900 | 528 |
| 2014-03-18 | 528 | 530 | 528 | 530 | 26,800 | 530 |
| 2014-03-17 | 532 | 533 | 518 | 518 | 21,500 | 518 |
| 2014-03-14 | 535 | 539 | 531 | 531 | 53,200 | 531 |
| 2014-03-13 | 532 | 538 | 532 | 534 | 6,800 | 534 |
| 2014-03-12 | 538 | 538 | 531 | 532 | 10,100 | 532 |
| 2014-03-11 | 528 | 536 | 528 | 533 | 34,500 | 533 |
| 2014-03-10 | 524 | 532 | 522 | 528 | 19,900 | 528 |
| 2014-03-07 | 520 | 523 | 519 | 522 | 33,200 | 522 |
| 2014-03-06 | 513 | 518 | 513 | 518 | 13,500 | 518 |
| 2014-03-05 | 513 | 517 | 512 | 515 | 27,800 | 515 |
| 2014-03-04 | 509 | 512 | 509 | 512 | 20,800 | 512 |
| 2014-03-03 | 511 | 512 | 507 | 509 | 35,500 | 509 |
| 2014-02-28 | 509 | 509 | 507 | 508 | 7,900 | 508 |
| 2014-02-27 | 506 | 510 | 506 | 508 | 13,000 | 508 |
| 2014-02-26 | 507 | 509 | 506 | 508 | 10,600 | 508 |
| 2014-02-25 | 508 | 509 | 506 | 509 | 9,600 | 509 |
| 2014-02-24 | 506 | 508 | 504 | 506 | 11,800 | 506 |
| 2014-02-21 | 507 | 507 | 503 | 506 | 8,800 | 506 |
| 2014-02-20 | 505 | 506 | 502 | 503 | 12,100 | 503 |
| 2014-02-19 | 508 | 509 | 504 | 506 | 9,000 | 506 |
| 2014-02-18 | 509 | 509 | 501 | 506 | 22,600 | 506 |
| 2014-02-17 | 510 | 510 | 501 | 508 | 15,100 | 508 |
| 2014-02-14 | 501 | 509 | 501 | 507 | 19,100 | 507 |
| 2014-02-13 | 509 | 512 | 507 | 509 | 17,200 | 509 |
| 2014-02-12 | 514 | 515 | 509 | 511 | 19,100 | 511 |
| 2014-02-10 | 510 | 518 | 499 | 505 | 58,700 | 505 |
| 2014-02-07 | 480 | 492 | 480 | 491 | 93,700 | 491 |
| 2014-02-06 | 476 | 478 | 473 | 477 | 41,300 | 477 |
| 2014-02-05 | 471 | 478 | 468 | 475 | 82,500 | 475 |
| 2014-02-04 | 460 | 460 | 434 | 439 | 18,400 | 439 |
| 2014-02-03 | 460 | 462 | 460 | 460 | 10,200 | 460 |
| 2014-01-31 | 462 | 462 | 460 | 461 | 10,900 | 461 |
| 2014-01-30 | 462 | 463 | 460 | 461 | 5,800 | 461 |
| 2014-01-29 | 465 | 465 | 461 | 463 | 4,100 | 463 |
| 2014-01-28 | 460 | 462 | 460 | 460 | 14,400 | 460 |
| 2014-01-27 | 468 | 468 | 452 | 456 | 17,300 | 456 |
| 2014-01-24 | 473 | 475 | 470 | 471 | 20,600 | 471 |
| 2014-01-23 | 475 | 475 | 472 | 472 | 6,300 | 472 |
| 2014-01-22 | 473 | 475 | 472 | 475 | 12,000 | 475 |
| 2014-01-21 | 474 | 475 | 472 | 473 | 13,600 | 473 |
| 2014-01-20 | 472 | 474 | 472 | 472 | 3,300 | 472 |
| 2014-01-17 | 473 | 473 | 470 | 471 | 10,000 | 471 |
| 2014-01-16 | 470 | 474 | 470 | 472 | 13,300 | 472 |
| 2014-01-15 | 471 | 472 | 468 | 470 | 10,600 | 470 |
| 2014-01-14 | 472 | 474 | 471 | 471 | 21,700 | 471 |
| 2014-01-10 | 471 | 472 | 470 | 471 | 20,100 | 471 |
| 2014-01-09 | 471 | 471 | 470 | 471 | 5,600 | 471 |
| 2014-01-08 | 469 | 471 | 468 | 471 | 21,400 | 471 |
| 2014-01-07 | 468 | 470 | 468 | 468 | 5,600 | 468 |
| 2014-01-06 | 469 | 470 | 468 | 468 | 21,800 | 468 |
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
