5015 ビーピー・カストロール(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,090	2,090	2,050	2,067	47,400	2,067
2017-12-28	2,133	2,139	2,096	2,099	34,000	2,099
2017-12-27	2,101	2,149	2,101	2,128	45,600	2,128
2017-12-26	2,201	2,211	2,148	2,156	147,400	2,156
2017-12-25	2,220	2,250	2,189	2,202	71,000	2,202
2017-12-22	2,212	2,325	2,204	2,220	99,800	2,220
2017-12-21	2,175	2,223	2,175	2,222	102,800	2,222
2017-12-20	2,162	2,188	2,124	2,170	68,300	2,170
2017-12-19	2,230	2,232	2,157	2,162	115,000	2,162
2017-12-18	2,252	2,271	2,221	2,228	68,200	2,228
2017-12-15	2,230	2,269	2,226	2,252	49,100	2,252
2017-12-14	2,255	2,264	2,228	2,234	24,300	2,234
2017-12-13	2,296	2,302	2,225	2,232	69,000	2,232
2017-12-12	2,304	2,313	2,287	2,296	34,100	2,296
2017-12-11	2,310	2,320	2,275	2,304	51,000	2,304
2017-12-08	2,223	2,316	2,223	2,316	53,600	2,316
2017-12-07	2,195	2,268	2,195	2,257	51,100	2,257
2017-12-06	2,202	2,228	2,180	2,195	58,500	2,195
2017-12-05	2,189	2,209	2,182	2,199	31,800	2,199
2017-12-04	2,195	2,211	2,185	2,199	39,900	2,199
2017-12-01	2,183	2,208	2,182	2,202	36,700	2,202
2017-11-30	2,189	2,209	2,162	2,176	43,000	2,176
2017-11-29	2,196	2,205	2,175	2,192	37,200	2,192
2017-11-28	2,168	2,199	2,168	2,196	32,100	2,196
2017-11-27	2,170	2,198	2,156	2,194	42,600	2,194
2017-11-24	2,122	2,198	2,115	2,184	72,600	2,184
2017-11-22	2,065	2,149	2,065	2,146	143,800	2,146
2017-11-21	2,030	2,064	2,027	2,056	46,200	2,056
2017-11-20	2,033	2,040	1,989	2,026	67,700	2,026
2017-11-17	2,060	2,090	2,027	2,034	67,200	2,034
2017-11-16	2,020	2,066	2,003	2,053	69,300	2,053
2017-11-15	2,036	2,036	1,994	2,006	51,700	2,006
2017-11-13	2,031	2,044	2,022	2,035	26,900	2,035
2017-11-10	1,997	2,045	1,997	2,043	34,000	2,043
2017-11-09	2,013	2,038	1,999	2,018	47,800	2,018
2017-11-08	2,005	2,015	1,990	2,010	37,400	2,010
2017-11-07	2,002	2,017	1,995	2,012	49,500	2,012
2017-11-06	2,005	2,013	1,982	1,996	57,500	1,996
2017-11-02	2,001	2,010	1,997	1,999	39,500	1,999
2017-11-01	1,995	2,013	1,994	2,004	36,900	2,004
2017-10-31	1,992	1,998	1,982	1,992	28,600	1,992
2017-10-30	2,020	2,021	1,986	1,992	51,000	1,992
2017-10-27	2,010	2,020	1,975	2,014	25,500	2,014
2017-10-26	1,977	2,014	1,977	2,007	25,400	2,007
2017-10-25	1,995	1,995	1,977	1,983	28,000	1,983
2017-10-24	1,990	1,996	1,980	1,987	22,200	1,987
2017-10-23	1,992	1,997	1,974	1,985	37,500	1,985
2017-10-20	1,976	1,992	1,970	1,986	24,800	1,986
2017-10-19	1,959	1,987	1,951	1,983	35,000	1,983
2017-10-18	1,961	1,967	1,955	1,964	21,000	1,964
2017-10-17	1,963	1,967	1,950	1,961	30,200	1,961
2017-10-16	1,985	1,996	1,966	1,971	47,400	1,971
2017-10-13	1,998	2,000	1,983	1,985	28,400	1,985
2017-10-12	2,001	2,010	1,994	1,998	15,400	1,998
2017-10-11	1,991	2,025	1,990	1,997	53,900	1,997
2017-10-10	1,999	1,999	1,982	1,990	14,300	1,990
2017-10-06	1,987	2,000	1,974	1,989	23,000	1,989
2017-10-05	1,960	2,000	1,958	1,991	54,400	1,991
2017-10-04	1,958	1,965	1,950	1,956	15,800	1,956
2017-10-03	1,942	1,961	1,939	1,957	18,200	1,957
2017-10-02	1,933	1,951	1,928	1,945	19,400	1,945
2017-09-29	1,967	1,967	1,931	1,933	28,700	1,933
2017-09-28	1,969	1,973	1,943	1,954	29,600	1,954
2017-09-27	1,941	1,965	1,941	1,965	31,300	1,965
2017-09-26	1,920	1,948	1,920	1,944	47,200	1,944
2017-09-25	1,901	1,928	1,901	1,917	43,900	1,917
2017-09-22	1,899	1,910	1,896	1,908	28,900	1,908
2017-09-21	1,890	1,909	1,885	1,899	31,400	1,899
2017-09-20	1,875	1,892	1,871	1,882	28,600	1,882
2017-09-19	1,850	1,878	1,843	1,871	39,900	1,871
2017-09-15	1,845	1,858	1,838	1,856	18,600	1,856
2017-09-14	1,859	1,865	1,840	1,842	21,100	1,842
2017-09-13	1,857	1,863	1,854	1,859	8,100	1,859
2017-09-12	1,858	1,860	1,845	1,857	13,300	1,857
2017-09-11	1,851	1,853	1,838	1,849	12,500	1,849
2017-09-08	1,835	1,847	1,832	1,835	17,800	1,835
2017-09-07	1,867	1,867	1,840	1,842	14,500	1,842
2017-09-06	1,847	1,856	1,836	1,841	17,800	1,841
2017-09-05	1,870	1,882	1,845	1,845	29,300	1,845
2017-09-04	1,902	1,906	1,866	1,866	25,300	1,866
2017-09-01	1,900	1,910	1,885	1,904	22,300	1,904
2017-08-31	1,880	1,899	1,871	1,893	15,900	1,893
2017-08-30	1,885	1,885	1,862	1,873	30,200	1,873
2017-08-29	1,867	1,872	1,856	1,867	18,600	1,867
2017-08-28	1,885	1,887	1,867	1,871	17,400	1,871
2017-08-25	1,901	1,908	1,876	1,882	20,700	1,882
2017-08-24	1,924	1,939	1,908	1,908	11,800	1,908
2017-08-23	1,917	1,940	1,917	1,927	33,600	1,927
2017-08-22	1,908	1,928	1,908	1,926	16,900	1,926
2017-08-21	1,919	1,928	1,909	1,914	25,500	1,914
2017-08-18	1,876	1,920	1,876	1,918	24,400	1,918
2017-08-17	1,890	1,905	1,867	1,904	23,800	1,904
2017-08-16	1,870	1,891	1,869	1,885	23,900	1,885
2017-08-15	1,864	1,885	1,851	1,875	21,400	1,875
2017-08-14	1,857	1,873	1,844	1,850	36,700	1,850
2017-08-10	1,884	1,894	1,879	1,888	20,700	1,888
2017-08-09	1,891	1,893	1,861	1,884	22,300	1,884
2017-08-08	1,875	1,895	1,870	1,895	16,600	1,895
2017-08-07	1,880	1,889	1,873	1,882	13,900	1,882
2017-08-04	1,860	1,883	1,856	1,877	17,500	1,877
2017-08-03	1,859	1,877	1,856	1,875	23,900	1,875
2017-08-02	1,862	1,862	1,837	1,856	26,100	1,856
2017-08-01	1,850	1,857	1,830	1,843	39,500	1,843
2017-07-31	1,900	1,901	1,842	1,844	69,600	1,844
2017-07-28	1,891	1,937	1,887	1,898	90,500	1,898
2017-07-27	1,874	1,887	1,866	1,883	35,000	1,883
2017-07-26	1,867	1,880	1,859	1,865	35,200	1,865
2017-07-25	1,882	1,888	1,850	1,858	56,200	1,858
2017-07-24	1,891	1,900	1,873	1,884	45,900	1,884
2017-07-21	1,897	1,899	1,883	1,898	24,400	1,898
2017-07-20	1,894	1,910	1,891	1,897	29,400	1,897
2017-07-19	1,895	1,907	1,888	1,894	30,400	1,894
2017-07-18	1,871	1,893	1,867	1,892	38,000	1,892
2017-07-14	1,885	1,886	1,868	1,878	22,800	1,878
2017-07-13	1,871	1,885	1,866	1,881	28,300	1,881
2017-07-12	1,878	1,886	1,868	1,871	31,900	1,871
2017-07-11	1,864	1,883	1,860	1,878	18,800	1,878
2017-07-10	1,864	1,879	1,850	1,860	37,400	1,860
2017-07-07	1,875	1,880	1,863	1,863	23,300	1,863
2017-07-06	1,909	1,909	1,874	1,881	26,600	1,881
2017-07-05	1,888	1,911	1,886	1,897	32,000	1,897
2017-07-04	1,920	1,940	1,882	1,887	61,400	1,887
2017-07-03	1,880	1,932	1,877	1,911	66,600	1,911
2017-06-30	1,890	1,890	1,855	1,875	65,000	1,875
2017-06-29	1,923	1,937	1,904	1,904	40,200	1,904
2017-06-28	1,926	1,963	1,923	1,923	74,800	1,923
2017-06-27	1,982	2,009	1,982	2,001	63,600	2,001
2017-06-26	1,961	2,003	1,960	1,982	84,400	1,982
2017-06-23	1,968	1,968	1,946	1,960	42,000	1,960
2017-06-22	1,960	1,981	1,944	1,968	44,200	1,968
2017-06-21	1,988	1,996	1,969	1,972	53,100	1,972
2017-06-20	2,010	2,010	1,982	1,985	39,500	1,985
2017-06-19	2,001	2,044	1,980	1,990	80,800	1,990
2017-06-16	1,975	1,997	1,950	1,993	91,000	1,993
2017-06-15	1,974	1,983	1,955	1,968	57,200	1,968
2017-06-14	1,950	2,015	1,942	1,985	96,600	1,985
2017-06-13	1,919	1,938	1,918	1,930	21,000	1,930
2017-06-12	1,908	1,936	1,908	1,919	26,600	1,919
2017-06-09	1,926	1,955	1,917	1,921	44,700	1,921
2017-06-08	1,955	1,957	1,930	1,931	44,000	1,931
2017-06-07	1,954	1,978	1,953	1,960	38,100	1,960
2017-06-06	1,917	1,962	1,911	1,954	65,500	1,954
2017-06-05	1,901	1,938	1,897	1,917	50,200	1,917
2017-06-02	1,900	1,927	1,900	1,917	33,500	1,917
2017-06-01	1,895	1,916	1,895	1,911	22,500	1,911
2017-05-31	1,915	1,918	1,891	1,899	38,400	1,899
2017-05-30	1,927	1,934	1,908	1,915	38,300	1,915
2017-05-29	1,879	1,944	1,864	1,930	84,500	1,930
2017-05-26	1,897	1,897	1,862	1,869	42,200	1,869
2017-05-25	1,913	1,914	1,878	1,879	23,700	1,879
2017-05-24	1,890	1,914	1,886	1,912	46,000	1,912
2017-05-23	1,891	1,892	1,871	1,876	30,300	1,876
2017-05-22	1,890	1,900	1,866	1,879	26,500	1,879
2017-05-19	1,885	1,888	1,864	1,883	34,800	1,883
2017-05-18	1,865	1,901	1,860	1,883	47,200	1,883
2017-05-17	1,930	1,939	1,905	1,905	31,600	1,905
2017-05-16	1,915	1,950	1,910	1,930	69,300	1,930
2017-05-15	1,880	1,915	1,865	1,913	49,600	1,913
2017-05-12	1,872	1,911	1,871	1,889	54,500	1,889
2017-05-11	1,872	1,888	1,862	1,881	38,300	1,881
2017-05-10	1,867	1,884	1,863	1,879	37,400	1,879
2017-05-09	1,892	1,899	1,854	1,876	64,300	1,876
2017-05-08	1,930	1,930	1,875	1,892	54,200	1,892
2017-05-02	1,847	1,953	1,847	1,900	148,900	1,900
2017-05-01	1,748	1,858	1,748	1,847	184,100	1,847
2017-04-28	1,736	1,755	1,728	1,728	46,600	1,728
2017-04-27	1,747	1,753	1,731	1,747	66,000	1,747
2017-04-26	1,719	1,748	1,708	1,734	53,900	1,734
2017-04-25	1,711	1,727	1,711	1,719	25,300	1,719
2017-04-24	1,730	1,730	1,709	1,711	29,700	1,711
2017-04-21	1,703	1,719	1,696	1,717	23,100	1,717
2017-04-20	1,687	1,710	1,683	1,697	37,300	1,697
2017-04-19	1,706	1,718	1,700	1,700	20,200	1,700
2017-04-18	1,700	1,746	1,695	1,706	53,200	1,706
2017-04-17	1,674	1,709	1,673	1,695	37,900	1,695
2017-04-14	1,656	1,682	1,642	1,672	36,600	1,672
2017-04-13	1,698	1,701	1,650	1,683	64,200	1,683
2017-04-12	1,732	1,732	1,695	1,720	34,200	1,720
2017-04-11	1,728	1,747	1,712	1,732	46,800	1,732
2017-04-10	1,711	1,729	1,701	1,721	31,200	1,721
2017-04-07	1,681	1,716	1,681	1,711	50,000	1,711
2017-04-06	1,701	1,701	1,671	1,676	40,800	1,676
2017-04-05	1,693	1,708	1,683	1,697	43,100	1,697
2017-04-04	1,673	1,710	1,669	1,686	49,900	1,686
2017-04-03	1,676	1,698	1,668	1,672	24,600	1,672
2017-03-31	1,720	1,720	1,674	1,676	51,400	1,676
2017-03-30	1,689	1,720	1,689	1,701	50,800	1,701
2017-03-29	1,660	1,687	1,658	1,684	48,100	1,684
2017-03-28	1,651	1,700	1,651	1,673	80,200	1,673
2017-03-27	1,648	1,656	1,635	1,650	46,600	1,650
2017-03-24	1,633	1,643	1,630	1,632	19,500	1,632
2017-03-23	1,640	1,644	1,626	1,629	26,700	1,629
2017-03-22	1,640	1,649	1,630	1,640	60,100	1,640
2017-03-21	1,635	1,652	1,635	1,645	37,300	1,645
2017-03-17	1,640	1,649	1,626	1,643	44,000	1,643
2017-03-16	1,633	1,650	1,629	1,632	43,300	1,632
2017-03-15	1,644	1,644	1,632	1,633	24,000	1,633
2017-03-14	1,628	1,649	1,627	1,644	48,200	1,644
2017-03-13	1,630	1,631	1,623	1,624	70,500	1,624
2017-03-10	1,623	1,645	1,623	1,625	83,300	1,625
2017-03-09	1,642	1,642	1,625	1,631	39,300	1,631
2017-03-08	1,643	1,649	1,631	1,634	45,600	1,634
2017-03-07	1,648	1,649	1,631	1,639	39,100	1,639
2017-03-06	1,630	1,662	1,623	1,639	61,900	1,639
2017-03-03	1,623	1,629	1,618	1,625	43,500	1,625
2017-03-02	1,634	1,638	1,618	1,623	83,100	1,623
2017-03-01	1,625	1,635	1,614	1,624	78,900	1,624
2017-02-28	1,623	1,652	1,623	1,630	64,300	1,630
2017-02-27	1,623	1,623	1,595	1,610	84,700	1,610
2017-02-24	1,641	1,647	1,615	1,629	68,800	1,629
2017-02-23	1,636	1,664	1,636	1,647	39,100	1,647
2017-02-22	1,670	1,670	1,627	1,635	84,200	1,635
2017-02-21	1,659	1,679	1,656	1,666	70,200	1,666
2017-02-20	1,699	1,699	1,647	1,651	108,700	1,651
2017-02-17	1,728	1,732	1,717	1,718	33,900	1,718
2017-02-16	1,757	1,757	1,717	1,727	64,600	1,727
2017-02-15	1,775	1,780	1,735	1,768	58,800	1,768
2017-02-14	1,780	1,789	1,749	1,767	64,200	1,767
2017-02-13	1,749	1,790	1,749	1,780	90,800	1,780
2017-02-10	1,700	1,742	1,700	1,738	96,300	1,738
2017-02-09	1,675	1,700	1,672	1,694	92,900	1,694
2017-02-08	1,660	1,682	1,644	1,671	79,300	1,671
2017-02-07	1,644	1,674	1,644	1,662	79,700	1,662
2017-02-06	1,616	1,670	1,616	1,644	136,500	1,644
2017-02-03	1,632	1,655	1,622	1,650	58,800	1,650
2017-02-02	1,658	1,658	1,637	1,640	69,500	1,640
2017-02-01	1,642	1,660	1,630	1,658	86,000	1,658
2017-01-31	1,629	1,658	1,601	1,642	113,500	1,642
2017-01-30	1,600	1,664	1,598	1,658	220,600	1,658
2017-01-27	1,548	1,600	1,547	1,592	218,200	1,592
2017-01-26	1,519	1,547	1,519	1,541	194,000	1,541
2017-01-25	1,514	1,525	1,490	1,517	324,800	1,517
2017-01-24	1,410	1,418	1,408	1,412	35,100	1,412
2017-01-23	1,411	1,419	1,394	1,411	51,900	1,411
2017-01-20	1,410	1,418	1,407	1,412	38,900	1,412
2017-01-19	1,409	1,410	1,399	1,410	34,400	1,410
2017-01-18	1,401	1,404	1,389	1,402	54,100	1,402
2017-01-17	1,408	1,411	1,393	1,402	55,500	1,402
2017-01-16	1,425	1,425	1,407	1,408	38,900	1,408
2017-01-13	1,410	1,418	1,410	1,416	46,000	1,416
2017-01-12	1,427	1,427	1,410	1,415	49,300	1,415
2017-01-11	1,420	1,425	1,411	1,419	42,700	1,419
2017-01-10	1,410	1,418	1,408	1,414	61,800	1,414
2017-01-06	1,412	1,422	1,407	1,408	56,700	1,408
2017-01-05	1,422	1,422	1,400	1,408	67,900	1,408
2017-01-04	1,400	1,412	1,394	1,407	78,400	1,407

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