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