1. HOME >
  2. 株価時系列 >
  3. 5015 >
  4. 2019年

5015 ビーピー・カストロール(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5391,5391,5051,51621,3001,516
2019-12-271,5391,5571,5311,53374,3001,533
2019-12-261,5951,6031,5881,60066,6001,600
2019-12-251,6011,6051,5961,60031,3001,600
2019-12-241,6061,6081,5971,59731,9001,597
2019-12-231,6001,6061,5991,60125,4001,601
2019-12-201,6011,6061,5961,59729,4001,597
2019-12-191,5981,6041,5921,60219,1001,602
2019-12-181,5921,6011,5901,59620,9001,596
2019-12-171,5901,5971,5891,59319,1001,593
2019-12-161,5711,5861,5691,58316,1001,583
2019-12-131,5911,5911,5661,56728,8001,567
2019-12-121,5831,5861,5621,57217,5001,572
2019-12-111,5931,5981,5801,58111,0001,581
2019-12-101,6021,6091,5831,58430,8001,584
2019-12-091,6171,6241,6021,60224,5001,602
2019-12-061,6181,6201,6081,61720,4001,617
2019-12-051,5821,6241,5821,62449,8001,624
2019-12-041,5511,5751,5501,57523,2001,575
2019-12-031,5451,5591,5411,55618,0001,556
2019-12-021,5471,5531,5421,54919,7001,549
2019-11-291,5441,5491,5411,54213,2001,542
2019-11-281,5381,5461,5311,54417,8001,544
2019-11-271,5371,5431,5321,53514,6001,535
2019-11-261,5361,5411,5311,53113,1001,531
2019-11-251,5371,5431,5331,53515,5001,535
2019-11-221,5301,5331,5251,5298,8001,529
2019-11-211,5271,5281,5111,52414,4001,524
2019-11-201,5401,5401,5221,52615,6001,526
2019-11-191,5401,5401,5301,53115,9001,531
2019-11-181,5371,5451,5291,54317,2001,543
2019-11-151,5151,5401,5031,52019,1001,520
2019-11-141,5401,5401,5181,52212,8001,522
2019-11-131,5461,5481,5301,53518,7001,535
2019-11-121,5371,5491,5301,54519,6001,545
2019-11-111,5331,5411,5171,53022,0001,530
2019-11-081,5251,5261,5161,52315,8001,523
2019-11-071,5171,5361,5091,51120,9001,511
2019-11-061,5051,5191,5031,51714,9001,517
2019-11-051,5001,5141,4981,51428,3001,514
2019-11-011,4961,4961,4851,48518,2001,485
2019-10-311,4921,5001,4801,49620,8001,496
2019-10-301,4701,4981,4701,49826,3001,498
2019-10-291,4661,4801,4661,47810,0001,478
2019-10-281,4701,4801,4651,46615,1001,466
2019-10-251,4531,4681,4531,4688,1001,468
2019-10-241,4551,4631,4491,45610,9001,456
2019-10-231,4511,4631,4511,45614,2001,456
2019-10-211,4401,4521,4301,45013,7001,450
2019-10-181,4341,4541,4341,4426,3001,442
2019-10-171,4401,4461,4351,4389,4001,438
2019-10-161,4361,4541,4361,44610,8001,446
2019-10-151,4431,4521,4351,43517,2001,435
2019-10-111,4311,4391,4241,4286,8001,428
2019-10-101,4441,4461,4311,4314,9001,431
2019-10-091,4291,4441,4251,44410,8001,444
2019-10-081,4281,4321,4201,4307,3001,430
2019-10-071,4351,4401,4271,42710,0001,427
2019-10-041,4211,4341,4121,4347,5001,434
2019-10-031,4311,4311,4141,41515,2001,415
2019-10-021,4361,4571,4361,44816,0001,448
2019-10-011,4281,4401,4251,43613,3001,436
2019-09-301,4181,4301,4121,42816,6001,428
2019-09-271,4261,4261,4081,41017,5001,410
2019-09-261,4181,4251,3991,42231,2001,422
2019-09-251,4131,4201,3951,40219,8001,402
2019-09-241,3851,4221,3791,42129,6001,421
2019-09-201,3761,3781,3671,37716,2001,377
2019-09-191,3581,3751,3561,37519,0001,375
2019-09-181,3541,3601,3351,35120,7001,351
2019-09-171,3451,3581,3421,35625,5001,356
2019-09-131,3351,3431,3231,33538,5001,335
2019-09-121,3541,3541,3341,33729,2001,337
2019-09-111,3381,3501,3321,34124,2001,341
2019-09-101,3411,3451,3371,33817,5001,338
2019-09-091,3481,3481,3361,3467,9001,346
2019-09-061,3461,3501,3361,34513,7001,345
2019-09-051,3141,3421,3141,33818,1001,338
2019-09-041,3061,3251,3031,31210,8001,312
2019-09-031,2901,3061,2881,3026,0001,302
2019-09-021,2881,2931,2791,29214,9001,292
2019-08-301,2701,2971,2701,28816,4001,288
2019-08-291,2681,2771,2631,26515,5001,265
2019-08-281,2601,2741,2601,27110,7001,271
2019-08-271,2701,2711,2581,26315,0001,263
2019-08-261,2701,2701,2451,25827,0001,258
2019-08-231,2901,2901,2731,27514,6001,275
2019-08-221,3131,3131,2821,29215,3001,292
2019-08-211,3091,3191,3081,3123,9001,312
2019-08-201,2951,3271,2951,31912,4001,319
2019-08-191,3071,3111,2861,30816,4001,308
2019-08-161,3001,3301,2961,31117,7001,311
2019-08-151,3001,3101,2951,30513,9001,305
2019-08-141,3081,3281,3081,3289,0001,328
2019-08-131,3291,3291,3081,31011,4001,310
2019-08-091,3191,3311,3141,3298,5001,329
2019-08-081,3061,3161,3041,3055,3001,305
2019-08-071,3501,3511,3071,31118,3001,311
2019-08-061,2651,2991,2601,29515,0001,295
2019-08-051,3191,3191,2821,28724,5001,287
2019-08-021,3291,3291,3121,31521,1001,315
2019-08-011,3401,3401,3301,3317,7001,331
2019-07-311,3411,3471,3321,33711,9001,337
2019-07-301,3361,3451,3361,34410,9001,344
2019-07-291,3411,3411,3311,33610,2001,336
2019-07-261,3391,3491,3381,3477,3001,347
2019-07-251,3611,3611,3341,33714,3001,337
2019-07-241,3451,3541,3451,3536,9001,353
2019-07-231,3541,3601,3451,34713,8001,347
2019-07-221,3451,3521,3381,3499,3001,349
2019-07-191,3501,3551,3471,3478,4001,347
2019-07-181,3521,3551,3381,34320,9001,343
2019-07-171,3531,3651,3531,3539,5001,353
2019-07-161,3681,3681,3521,36110,2001,361
2019-07-121,3781,3781,3691,3707,0001,370
2019-07-111,3611,3801,3611,38010,0001,380
2019-07-101,3741,3751,3591,36119,5001,361
2019-07-091,3771,3901,3741,3797,9001,379
2019-07-081,3921,3961,3761,37610,9001,376
2019-07-051,3931,3961,3881,3928,6001,392
2019-07-041,3941,4041,3831,39517,4001,395
2019-07-031,3831,3941,3771,39410,8001,394
2019-07-021,3811,3931,3761,38312,1001,383
2019-07-011,3651,3861,3651,38111,9001,381
2019-06-281,3771,3831,3671,3687,9001,368
2019-06-271,3691,3891,3681,37215,0001,372
2019-06-261,3501,3901,3441,36237,2001,362
2019-06-251,4321,4431,4301,44013,1001,440
2019-06-241,4241,4461,4241,43017,0001,430
2019-06-211,4411,4531,4071,40750,4001,407
2019-06-201,4361,4491,4331,43711,3001,437
2019-06-191,4481,4501,4261,43518,9001,435
2019-06-181,4701,4701,4351,43515,2001,435
2019-06-171,4531,4711,4481,4627,1001,462
2019-06-141,4601,4641,4561,4579,3001,457
2019-06-131,4561,4561,4411,45012,0001,450
2019-06-121,4501,4581,4451,4578,9001,457
2019-06-111,4521,4641,4481,4558,0001,455
2019-06-101,4461,4691,4461,45910,6001,459
2019-06-071,4471,4531,4401,4467,3001,446
2019-06-061,4461,4561,4431,4466,6001,446
2019-06-051,4551,4551,4361,4477,1001,447
2019-06-041,4261,4411,4221,4408,3001,440
2019-06-031,4561,4561,4231,4269,4001,426
2019-05-311,4591,4691,4511,45910,7001,459
2019-05-301,4651,4751,4601,4629,3001,462
2019-05-291,4611,4781,4551,47410,8001,474
2019-05-281,4781,4801,4611,4615,8001,461
2019-05-271,4501,4801,4431,48012,0001,480
2019-05-241,4451,4451,4161,44210,7001,442
2019-05-231,4531,4531,4281,42810,7001,428
2019-05-221,4641,4701,4511,45311,9001,453
2019-05-211,4611,4631,4491,4618,3001,461
2019-05-201,4721,4721,4481,4649,0001,464
2019-05-171,4661,4671,4471,46312,2001,463
2019-05-161,4641,4681,4371,45610,1001,456
2019-05-151,4471,4611,4221,45615,4001,456
2019-05-141,4101,4371,4001,43721,6001,437
2019-05-131,4411,4411,4161,41912,9001,419
2019-05-101,4371,4551,4201,42011,2001,420
2019-05-091,4411,4441,4111,42222,7001,422
2019-05-081,4681,4681,4421,44820,4001,448
2019-05-071,4451,4761,4451,46814,9001,468
2019-04-261,4581,4641,4481,45713,8001,457
2019-04-251,4481,4691,4411,46114,4001,461
2019-04-241,4551,4601,4351,44813,7001,448
2019-04-231,4511,4571,4381,45514,2001,455
2019-04-221,4361,4501,4361,43911,1001,439
2019-04-191,4251,4411,4251,4375,1001,437
2019-04-181,4361,4411,4201,42311,0001,423
2019-04-171,4361,4491,4351,4387,7001,438
2019-04-161,4461,4461,4261,4338,5001,433
2019-04-151,4111,4491,4111,44716,4001,447
2019-04-121,4371,4371,4041,40914,3001,409
2019-04-111,4421,4421,4241,4327,7001,432
2019-04-101,4431,4451,4291,43011,7001,430
2019-04-091,4451,4551,4411,45111,5001,451
2019-04-081,4461,4461,4321,43411,3001,434
2019-04-051,4331,4461,4261,44611,6001,446
2019-04-041,4271,4471,4251,43411,8001,434
2019-04-031,4141,4411,4101,43415,4001,434
2019-04-021,4091,4221,4061,41414,3001,414
2019-04-011,3981,4171,3971,40916,0001,409
2019-03-291,3821,3961,3771,38219,5001,382
2019-03-281,4201,4201,3801,38017,2001,380
2019-03-271,4091,4291,4081,42522,1001,425
2019-03-261,3831,4101,3831,40826,2001,408
2019-03-251,4111,4111,3731,37323,3001,373
2019-03-221,4041,4161,4011,4119,1001,411
2019-03-201,4101,4241,4011,40415,1001,404
2019-03-191,4101,4141,3991,40616,0001,406
2019-03-181,3871,4091,3821,40922,8001,409
2019-03-151,3761,3841,3681,37813,9001,378
2019-03-141,3661,3901,3631,37613,5001,376
2019-03-131,3601,4041,3361,36329,6001,363
2019-03-121,3661,3681,3491,35713,9001,357
2019-03-111,3261,3471,3181,34712,9001,347
2019-03-081,3351,3351,3091,32621,9001,326
2019-03-071,3541,3551,3361,34312,9001,343
2019-03-061,3741,3741,3451,35518,5001,355
2019-03-051,3701,3781,3601,37410,0001,374
2019-03-041,3491,3741,3491,37113,8001,371
2019-03-011,3391,3501,3391,34811,0001,348
2019-02-281,3521,3561,3351,33522,7001,335
2019-02-271,3431,3611,3431,34717,3001,347
2019-02-261,3511,3521,3321,35013,3001,350
2019-02-251,3601,3601,3441,3516,6001,351
2019-02-221,3561,3561,3391,3467,5001,346
2019-02-211,3701,3761,3501,35018,1001,350
2019-02-201,3741,3881,3521,36319,6001,363
2019-02-191,3711,3811,3551,37511,3001,375
2019-02-181,3661,3801,3621,37121,5001,371
2019-02-151,3191,3461,3191,3407,4001,340
2019-02-141,3351,3491,3121,31813,9001,318
2019-02-131,3471,3691,3271,33618,8001,336
2019-02-121,3311,3491,3311,34715,6001,347
2019-02-081,3291,3291,3041,31421,2001,314
2019-02-071,3701,3701,3311,34112,9001,341
2019-02-061,3561,3721,3551,37013,4001,370
2019-02-051,3271,3641,3261,35427,4001,354
2019-02-041,3041,3531,2891,34654,8001,346
2019-02-011,2361,2581,2341,24524,5001,245
2019-01-311,2271,2441,2181,24021,5001,240
2019-01-301,2371,2421,2121,21223,4001,212
2019-01-291,2231,2391,2131,23715,0001,237
2019-01-281,2441,2441,2221,23122,8001,231
2019-01-251,2421,2601,2421,24316,3001,243
2019-01-241,2551,2551,2421,25320,1001,253
2019-01-231,2701,2701,2531,25513,7001,255
2019-01-221,3151,3151,2681,27532,2001,275
2019-01-211,3091,3221,3011,31520,6001,315
2019-01-181,2801,3061,2801,29514,3001,295
2019-01-171,2831,2931,2661,28617,9001,286
2019-01-161,2751,2981,2661,27816,8001,278
2019-01-151,2581,2791,2581,26519,1001,265
2019-01-111,2541,2651,2541,2549,0001,254
2019-01-101,2511,2651,2451,25810,8001,258
2019-01-091,2501,2661,2361,25415,0001,254
2019-01-081,2351,2481,2351,24217,4001,242
2019-01-071,2361,2651,2091,23538,9001,235
2019-01-041,2001,2231,1791,21528,6001,215

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