1. HOME >
  2. 株価時系列 >
  3. 5015 >
  4. 2016年

5015 ビーピー・カストロール(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4041,4041,3821,38772,7001,387
2016-12-291,4441,4471,4061,41095,9001,410
2016-12-281,4501,4901,4441,451159,7001,451
2016-12-271,5301,5381,5201,536161,9001,536
2016-12-261,5211,5341,5201,531105,5001,531
2016-12-221,5181,5231,5121,52089,0001,520
2016-12-211,5341,5341,5151,520100,5001,520
2016-12-201,5211,5351,5211,53469,3001,534
2016-12-191,5171,5351,5101,519110,4001,519
2016-12-161,5401,5451,5051,517133,0001,517
2016-12-151,5691,5691,5501,55096,9001,550
2016-12-141,5971,5971,5571,564109,9001,564
2016-12-131,5531,5791,5511,57276,7001,572
2016-12-121,5361,5681,5361,553102,4001,553
2016-12-091,5121,5351,5101,52670,6001,526
2016-12-081,5091,5351,4961,525102,5001,525
2016-12-071,4931,5001,4891,50078,6001,500
2016-12-061,4881,4901,4801,48548,4001,485
2016-12-051,4871,4871,4691,48051,1001,480
2016-12-021,4781,4801,4691,47266,8001,472
2016-12-011,4891,4951,4781,47877,7001,478
2016-11-301,4651,4851,4561,47261,1001,472
2016-11-291,4381,4651,4341,46573,0001,465
2016-11-281,4481,4501,4331,45060,2001,450
2016-11-251,4441,4471,4361,44041,3001,440
2016-11-241,4301,4471,4301,44256,1001,442
2016-11-221,4301,4301,4201,42844,9001,428
2016-11-211,4151,4291,4151,42338,4001,423
2016-11-181,4021,4201,4021,41571,2001,415
2016-11-171,3901,3991,3901,39919,4001,399
2016-11-161,3901,4041,3901,39841,9001,398
2016-11-151,3851,3901,3681,38823,3001,388
2016-11-141,3681,3901,3631,37823,1001,378
2016-11-111,3851,3991,3401,36838,6001,368
2016-11-101,3581,3821,3581,37545,4001,375
2016-11-091,3651,3751,2961,33764,6001,337
2016-11-081,3621,3681,3611,36319,7001,363
2016-11-071,3701,3841,3671,36735,0001,367
2016-11-041,3681,3751,3321,36843,0001,368
2016-11-021,3851,3921,3751,38031,6001,380
2016-11-011,3931,4011,3831,40022,9001,400
2016-10-311,4001,4191,3601,40395,3001,403
2016-10-281,3721,3771,3681,37439,3001,374
2016-10-271,3691,3701,3591,36922,3001,369
2016-10-261,3571,3651,3571,36427,7001,364
2016-10-251,3521,3561,3491,35633,3001,356
2016-10-241,3481,3531,3431,35223,6001,352
2016-10-211,3491,3501,3451,35021,3001,350
2016-10-201,3501,3501,3451,34922,0001,349
2016-10-191,3481,3501,3421,34815,8001,348
2016-10-171,3351,3431,3271,33618,1001,336
2016-10-131,3231,3431,3211,32615,2001,326
2016-10-121,3221,3441,3201,32325,3001,323
2016-10-111,3251,3401,3251,33520,1001,335
2016-10-071,3341,3391,3071,32135,4001,321
2016-10-061,3411,3501,3331,34143,9001,341
2016-10-051,3181,3291,3181,32734,6001,327
2016-10-041,3051,3121,3051,31235,0001,312
2016-10-031,2991,3051,2981,30125,8001,301
2016-09-301,2951,2991,2931,29518,0001,295
2016-09-291,2821,3001,2801,29538,8001,295
2016-09-281,2741,2811,2651,28024,3001,280
2016-09-271,2691,2751,2611,27218,3001,272
2016-09-261,2721,2731,2661,26813,0001,268
2016-09-231,2711,2751,2591,27321,0001,273
2016-09-211,2501,2711,2501,27112,4001,271
2016-09-201,2571,2651,2501,25517,7001,255
2016-09-161,2541,2591,2441,2498,3001,249
2016-09-151,2531,2591,2311,25214,6001,252
2016-09-141,2461,2531,2461,24913,9001,249
2016-09-131,2511,2521,2441,24410,4001,244
2016-09-121,2551,2551,2451,24910,2001,249
2016-09-091,2501,2561,2471,25121,8001,251
2016-09-081,2541,2601,2471,25017,2001,250
2016-09-071,2461,2531,2461,25216,1001,252
2016-09-061,2521,2601,2451,25111,7001,251
2016-09-051,2601,2611,2501,25214,2001,252
2016-09-021,2431,2521,2401,25110,5001,251
2016-09-011,2521,2521,2421,2486,6001,248
2016-08-311,2361,2601,2361,24513,0001,245
2016-08-301,2571,2571,2401,2506,3001,250
2016-08-291,2401,2651,2361,25719,0001,257
2016-08-261,2401,2461,2351,24412,0001,244
2016-08-251,2431,2461,2421,2462,1001,246
2016-08-241,2501,2501,2361,2459,4001,245
2016-08-231,2411,2491,2401,24810,9001,248
2016-08-221,2301,2451,2301,2417,5001,241
2016-08-191,2281,2411,2281,2365,7001,236
2016-08-181,2201,2421,2201,22812,8001,228
2016-08-171,2131,2261,2131,22113,1001,221
2016-08-161,2331,2361,2211,22612,7001,226
2016-08-151,2101,2391,2101,23320,0001,233
2016-08-121,2551,2551,2451,2476,7001,247
2016-08-101,2451,2501,2411,24610,4001,246
2016-08-091,2501,2521,2381,2479,1001,247
2016-08-081,2571,2571,2431,2529,9001,252
2016-08-051,2581,2591,2451,2505,2001,250
2016-08-041,2431,2541,2411,2538,2001,253
2016-08-031,2381,2461,2361,24310,4001,243
2016-08-021,2401,2491,2401,2415,5001,241
2016-08-011,2351,2541,2351,24914,6001,249
2016-07-291,2271,2491,2271,24718,0001,247
2016-07-281,2321,2351,2291,23519,3001,235
2016-07-271,2341,2391,2271,23010,4001,230
2016-07-261,2351,2391,2271,23011,8001,230
2016-07-251,2361,2421,2261,2328,1001,232
2016-07-221,2331,2341,2281,2328,6001,232
2016-07-211,2361,2361,2271,2338,6001,233
2016-07-201,2271,2391,2201,23615,0001,236
2016-07-191,2091,2281,2091,22823,6001,228
2016-07-151,2021,2171,2021,20912,3001,209
2016-07-141,2091,2231,2061,20716,4001,207
2016-07-131,1801,2111,1801,20032,1001,200
2016-07-121,1891,2281,1801,20417,1001,204
2016-07-111,2141,2141,1701,18517,2001,185
2016-07-081,1871,1871,1651,16713,1001,167
2016-07-071,1811,1851,1801,18312,9001,183
2016-07-061,1811,1901,1801,18112,2001,181
2016-07-051,1901,1901,1791,18911,3001,189
2016-07-041,1841,1931,1821,1868,6001,186
2016-07-011,1861,1921,1771,19010,1001,190
2016-06-301,1831,1941,1831,18314,8001,183
2016-06-291,1881,1941,1771,18223,4001,182
2016-06-281,1951,2001,1801,18727,7001,187
2016-06-271,2001,2441,2001,23458,0001,234
2016-06-241,2541,2541,1821,19664,8001,196
2016-06-231,2431,2451,2331,24323,9001,243
2016-06-221,2441,2551,2321,24221,1001,242
2016-06-211,2451,2471,2331,24220,4001,242
2016-06-201,2571,2611,2461,24721,9001,247
2016-06-171,2401,2491,2211,22724,8001,227
2016-06-161,2601,2601,2351,23537,2001,235
2016-06-151,2581,2681,2561,26118,0001,261
2016-06-141,2641,2691,2521,25920,9001,259
2016-06-131,2801,2801,2601,26425,2001,264
2016-06-101,2851,2851,2751,28015,5001,280
2016-06-091,2771,2821,2721,2768,3001,276
2016-06-081,2701,2811,2701,28118,6001,281
2016-06-071,2701,2791,2671,26916,1001,269
2016-06-061,2611,2741,2591,27021,9001,270
2016-06-031,2581,2781,2581,27113,5001,271
2016-06-021,2651,2691,2561,25815,8001,258
2016-06-011,2711,2781,2661,26726,6001,267
2016-05-311,2721,2801,2701,27215,6001,272
2016-05-301,2671,2821,2671,2717,1001,271
2016-05-271,2771,2771,2651,26717,3001,267
2016-05-261,2881,2881,2741,27514,1001,275
2016-05-251,2841,2901,2751,27616,6001,276
2016-05-241,2801,2801,2761,27718,9001,277
2016-05-231,2841,2881,2781,27911,6001,279
2016-05-201,2811,2841,2781,2846,3001,284
2016-05-191,2801,3001,2751,27914,1001,279
2016-05-181,2911,2921,2781,28114,3001,281
2016-05-171,2811,2831,2731,27813,0001,278
2016-05-161,2801,2901,2771,27912,0001,279
2016-05-131,2891,2961,2811,28114,9001,281
2016-05-121,2861,2951,2851,29411,9001,294
2016-05-111,2901,2971,2851,29413,3001,294
2016-05-101,2801,2941,2801,28913,7001,289
2016-05-091,2871,2941,2841,29012,6001,290
2016-05-061,2831,2871,2781,2849,9001,284
2016-05-021,2781,2911,2651,28836,5001,288
2016-04-281,2811,2881,2771,28336,3001,283
2016-04-271,2731,2841,2721,2799,2001,279
2016-04-261,2781,2781,2701,2737,4001,273
2016-04-251,2801,2831,2761,27812,4001,278
2016-04-221,2691,2761,2651,2767,3001,276
2016-04-211,2651,2761,2611,27513,0001,275
2016-04-201,2761,2821,2621,26516,4001,265
2016-04-191,2751,2821,2701,27612,8001,276
2016-04-181,2411,2941,2401,27118,4001,271
2016-04-151,2751,2751,2551,2619,7001,261
2016-04-141,2601,2751,2521,27515,6001,275
2016-04-131,2441,2681,2421,25215,1001,252
2016-04-121,2311,2451,2301,23414,1001,234
2016-04-111,2361,2501,2301,23815,2001,238
2016-04-081,2331,2481,2301,23614,5001,236
2016-04-071,2321,2481,2321,2416,8001,241
2016-04-061,2381,2381,2291,23211,9001,232
2016-04-051,2401,2461,2251,22819,3001,228
2016-04-041,2491,2541,2351,25420,8001,254
2016-04-011,2881,2881,2511,25124,9001,251
2016-03-311,2821,2871,2691,27618,9001,276
2016-03-301,2791,2861,2631,28119,3001,281
2016-03-291,2851,2901,2781,28218,6001,282
2016-03-281,2741,2841,2711,28416,3001,284
2016-03-251,2641,2771,2641,27111,8001,271
2016-03-241,2611,2751,2481,26728,3001,267
2016-03-231,2711,2801,2061,27526,8001,275
2016-03-221,2901,2901,2731,28425,3001,284
2016-03-181,2691,2911,2601,27317,7001,273
2016-03-171,2851,2921,2611,26922,3001,269
2016-03-161,2831,2901,2761,27614,2001,276
2016-03-151,2851,2931,2811,28214,7001,282
2016-03-141,2901,2931,2831,28314,7001,283
2016-03-111,2771,2901,2721,28628,4001,286
2016-03-101,2781,2891,2771,28239,0001,282
2016-03-091,2761,2761,2571,27622,7001,276
2016-03-081,2641,2781,2571,27626,3001,276
2016-03-071,2751,2781,2451,27021,1001,270
2016-03-041,2461,2671,2351,26537,6001,265
2016-03-031,2341,2451,2301,24523,0001,245
2016-03-021,2341,2341,2201,22713,9001,227
2016-03-011,2141,2341,2141,22511,3001,225
2016-02-291,2361,2361,2161,22023,6001,220
2016-02-261,2441,2441,2301,23412,1001,234
2016-02-251,2141,2451,2141,24053,0001,240
2016-02-241,2001,2081,1901,20414,3001,204
2016-02-231,2281,2301,2011,20719,2001,207
2016-02-221,2221,2301,2221,22712,7001,227
2016-02-191,2331,2331,2031,22212,7001,222
2016-02-181,2341,2431,2241,23336,1001,233
2016-02-171,2201,2201,1891,20323,1001,203
2016-02-161,2251,2251,2061,20815,1001,208
2016-02-151,2171,2371,1941,22235,7001,222
2016-02-121,1941,1951,1461,16249,0001,162
2016-02-101,2371,2391,2031,21242,0001,212
2016-02-091,2251,2351,2061,23061,7001,230
2016-02-081,2111,2501,2091,24350,3001,243
2016-02-051,1901,2771,1731,232159,6001,232
2016-02-041,1051,1201,1001,11015,1001,110
2016-02-031,1501,1501,1031,11522,7001,115
2016-02-021,1741,1751,1411,15921,0001,159
2016-02-011,1671,1751,1551,16834,4001,168
2016-01-291,1121,1491,1121,14931,4001,149
2016-01-281,0981,1101,0911,10926,7001,109
2016-01-271,0991,1101,0891,09820,2001,098
2016-01-261,0751,0771,0651,06524,9001,065
2016-01-251,0761,0901,0501,08960,0001,089
2016-01-221,0141,0631,0141,05684,5001,056
2016-01-211,0371,045999999105,600999
2016-01-201,0841,0841,0501,05060,1001,050
2016-01-191,1001,1041,0781,08433,1001,084
2016-01-181,0651,1011,0621,10037,9001,100
2016-01-151,1011,1141,0971,09761,3001,097
2016-01-141,1401,1421,0991,10491,2001,104
2016-01-131,1391,1481,1381,14338,3001,143
2016-01-121,1551,1551,1311,13973,4001,139
2016-01-081,1651,1691,1521,15794,1001,157
2016-01-071,1801,1851,1671,17037,1001,170
2016-01-061,2001,2001,1791,18049,7001,180
2016-01-051,2081,2111,1991,19953,9001,199
2016-01-041,2201,2291,2101,21227,6001,212

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