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
2019-12-30	1,539	1,539	1,505	1,516	21,300	1,516
2019-12-27	1,539	1,557	1,531	1,533	74,300	1,533
2019-12-26	1,595	1,603	1,588	1,600	66,600	1,600
2019-12-25	1,601	1,605	1,596	1,600	31,300	1,600
2019-12-24	1,606	1,608	1,597	1,597	31,900	1,597
2019-12-23	1,600	1,606	1,599	1,601	25,400	1,601
2019-12-20	1,601	1,606	1,596	1,597	29,400	1,597
2019-12-19	1,598	1,604	1,592	1,602	19,100	1,602
2019-12-18	1,592	1,601	1,590	1,596	20,900	1,596
2019-12-17	1,590	1,597	1,589	1,593	19,100	1,593
2019-12-16	1,571	1,586	1,569	1,583	16,100	1,583
2019-12-13	1,591	1,591	1,566	1,567	28,800	1,567
2019-12-12	1,583	1,586	1,562	1,572	17,500	1,572
2019-12-11	1,593	1,598	1,580	1,581	11,000	1,581
2019-12-10	1,602	1,609	1,583	1,584	30,800	1,584
2019-12-09	1,617	1,624	1,602	1,602	24,500	1,602
2019-12-06	1,618	1,620	1,608	1,617	20,400	1,617
2019-12-05	1,582	1,624	1,582	1,624	49,800	1,624
2019-12-04	1,551	1,575	1,550	1,575	23,200	1,575
2019-12-03	1,545	1,559	1,541	1,556	18,000	1,556
2019-12-02	1,547	1,553	1,542	1,549	19,700	1,549
2019-11-29	1,544	1,549	1,541	1,542	13,200	1,542
2019-11-28	1,538	1,546	1,531	1,544	17,800	1,544
2019-11-27	1,537	1,543	1,532	1,535	14,600	1,535
2019-11-26	1,536	1,541	1,531	1,531	13,100	1,531
2019-11-25	1,537	1,543	1,533	1,535	15,500	1,535
2019-11-22	1,530	1,533	1,525	1,529	8,800	1,529
2019-11-21	1,527	1,528	1,511	1,524	14,400	1,524
2019-11-20	1,540	1,540	1,522	1,526	15,600	1,526
2019-11-19	1,540	1,540	1,530	1,531	15,900	1,531
2019-11-18	1,537	1,545	1,529	1,543	17,200	1,543
2019-11-15	1,515	1,540	1,503	1,520	19,100	1,520
2019-11-14	1,540	1,540	1,518	1,522	12,800	1,522
2019-11-13	1,546	1,548	1,530	1,535	18,700	1,535
2019-11-12	1,537	1,549	1,530	1,545	19,600	1,545
2019-11-11	1,533	1,541	1,517	1,530	22,000	1,530
2019-11-08	1,525	1,526	1,516	1,523	15,800	1,523
2019-11-07	1,517	1,536	1,509	1,511	20,900	1,511
2019-11-06	1,505	1,519	1,503	1,517	14,900	1,517
2019-11-05	1,500	1,514	1,498	1,514	28,300	1,514
2019-11-01	1,496	1,496	1,485	1,485	18,200	1,485
2019-10-31	1,492	1,500	1,480	1,496	20,800	1,496
2019-10-30	1,470	1,498	1,470	1,498	26,300	1,498
2019-10-29	1,466	1,480	1,466	1,478	10,000	1,478
2019-10-28	1,470	1,480	1,465	1,466	15,100	1,466
2019-10-25	1,453	1,468	1,453	1,468	8,100	1,468
2019-10-24	1,455	1,463	1,449	1,456	10,900	1,456
2019-10-23	1,451	1,463	1,451	1,456	14,200	1,456
2019-10-21	1,440	1,452	1,430	1,450	13,700	1,450
2019-10-18	1,434	1,454	1,434	1,442	6,300	1,442
2019-10-17	1,440	1,446	1,435	1,438	9,400	1,438
2019-10-16	1,436	1,454	1,436	1,446	10,800	1,446
2019-10-15	1,443	1,452	1,435	1,435	17,200	1,435
2019-10-11	1,431	1,439	1,424	1,428	6,800	1,428
2019-10-10	1,444	1,446	1,431	1,431	4,900	1,431
2019-10-09	1,429	1,444	1,425	1,444	10,800	1,444
2019-10-08	1,428	1,432	1,420	1,430	7,300	1,430
2019-10-07	1,435	1,440	1,427	1,427	10,000	1,427
2019-10-04	1,421	1,434	1,412	1,434	7,500	1,434
2019-10-03	1,431	1,431	1,414	1,415	15,200	1,415
2019-10-02	1,436	1,457	1,436	1,448	16,000	1,448
2019-10-01	1,428	1,440	1,425	1,436	13,300	1,436
2019-09-30	1,418	1,430	1,412	1,428	16,600	1,428
2019-09-27	1,426	1,426	1,408	1,410	17,500	1,410
2019-09-26	1,418	1,425	1,399	1,422	31,200	1,422
2019-09-25	1,413	1,420	1,395	1,402	19,800	1,402
2019-09-24	1,385	1,422	1,379	1,421	29,600	1,421
2019-09-20	1,376	1,378	1,367	1,377	16,200	1,377
2019-09-19	1,358	1,375	1,356	1,375	19,000	1,375
2019-09-18	1,354	1,360	1,335	1,351	20,700	1,351
2019-09-17	1,345	1,358	1,342	1,356	25,500	1,356
2019-09-13	1,335	1,343	1,323	1,335	38,500	1,335
2019-09-12	1,354	1,354	1,334	1,337	29,200	1,337
2019-09-11	1,338	1,350	1,332	1,341	24,200	1,341
2019-09-10	1,341	1,345	1,337	1,338	17,500	1,338
2019-09-09	1,348	1,348	1,336	1,346	7,900	1,346
2019-09-06	1,346	1,350	1,336	1,345	13,700	1,345
2019-09-05	1,314	1,342	1,314	1,338	18,100	1,338
2019-09-04	1,306	1,325	1,303	1,312	10,800	1,312
2019-09-03	1,290	1,306	1,288	1,302	6,000	1,302
2019-09-02	1,288	1,293	1,279	1,292	14,900	1,292
2019-08-30	1,270	1,297	1,270	1,288	16,400	1,288
2019-08-29	1,268	1,277	1,263	1,265	15,500	1,265
2019-08-28	1,260	1,274	1,260	1,271	10,700	1,271
2019-08-27	1,270	1,271	1,258	1,263	15,000	1,263
2019-08-26	1,270	1,270	1,245	1,258	27,000	1,258
2019-08-23	1,290	1,290	1,273	1,275	14,600	1,275
2019-08-22	1,313	1,313	1,282	1,292	15,300	1,292
2019-08-21	1,309	1,319	1,308	1,312	3,900	1,312
2019-08-20	1,295	1,327	1,295	1,319	12,400	1,319
2019-08-19	1,307	1,311	1,286	1,308	16,400	1,308
2019-08-16	1,300	1,330	1,296	1,311	17,700	1,311
2019-08-15	1,300	1,310	1,295	1,305	13,900	1,305
2019-08-14	1,308	1,328	1,308	1,328	9,000	1,328
2019-08-13	1,329	1,329	1,308	1,310	11,400	1,310
2019-08-09	1,319	1,331	1,314	1,329	8,500	1,329
2019-08-08	1,306	1,316	1,304	1,305	5,300	1,305
2019-08-07	1,350	1,351	1,307	1,311	18,300	1,311
2019-08-06	1,265	1,299	1,260	1,295	15,000	1,295
2019-08-05	1,319	1,319	1,282	1,287	24,500	1,287
2019-08-02	1,329	1,329	1,312	1,315	21,100	1,315
2019-08-01	1,340	1,340	1,330	1,331	7,700	1,331
2019-07-31	1,341	1,347	1,332	1,337	11,900	1,337
2019-07-30	1,336	1,345	1,336	1,344	10,900	1,344
2019-07-29	1,341	1,341	1,331	1,336	10,200	1,336
2019-07-26	1,339	1,349	1,338	1,347	7,300	1,347
2019-07-25	1,361	1,361	1,334	1,337	14,300	1,337
2019-07-24	1,345	1,354	1,345	1,353	6,900	1,353
2019-07-23	1,354	1,360	1,345	1,347	13,800	1,347
2019-07-22	1,345	1,352	1,338	1,349	9,300	1,349
2019-07-19	1,350	1,355	1,347	1,347	8,400	1,347
2019-07-18	1,352	1,355	1,338	1,343	20,900	1,343
2019-07-17	1,353	1,365	1,353	1,353	9,500	1,353
2019-07-16	1,368	1,368	1,352	1,361	10,200	1,361
2019-07-12	1,378	1,378	1,369	1,370	7,000	1,370
2019-07-11	1,361	1,380	1,361	1,380	10,000	1,380
2019-07-10	1,374	1,375	1,359	1,361	19,500	1,361
2019-07-09	1,377	1,390	1,374	1,379	7,900	1,379
2019-07-08	1,392	1,396	1,376	1,376	10,900	1,376
2019-07-05	1,393	1,396	1,388	1,392	8,600	1,392
2019-07-04	1,394	1,404	1,383	1,395	17,400	1,395
2019-07-03	1,383	1,394	1,377	1,394	10,800	1,394
2019-07-02	1,381	1,393	1,376	1,383	12,100	1,383
2019-07-01	1,365	1,386	1,365	1,381	11,900	1,381
2019-06-28	1,377	1,383	1,367	1,368	7,900	1,368
2019-06-27	1,369	1,389	1,368	1,372	15,000	1,372
2019-06-26	1,350	1,390	1,344	1,362	37,200	1,362
2019-06-25	1,432	1,443	1,430	1,440	13,100	1,440
2019-06-24	1,424	1,446	1,424	1,430	17,000	1,430
2019-06-21	1,441	1,453	1,407	1,407	50,400	1,407
2019-06-20	1,436	1,449	1,433	1,437	11,300	1,437
2019-06-19	1,448	1,450	1,426	1,435	18,900	1,435
2019-06-18	1,470	1,470	1,435	1,435	15,200	1,435
2019-06-17	1,453	1,471	1,448	1,462	7,100	1,462
2019-06-14	1,460	1,464	1,456	1,457	9,300	1,457
2019-06-13	1,456	1,456	1,441	1,450	12,000	1,450
2019-06-12	1,450	1,458	1,445	1,457	8,900	1,457
2019-06-11	1,452	1,464	1,448	1,455	8,000	1,455
2019-06-10	1,446	1,469	1,446	1,459	10,600	1,459
2019-06-07	1,447	1,453	1,440	1,446	7,300	1,446
2019-06-06	1,446	1,456	1,443	1,446	6,600	1,446
2019-06-05	1,455	1,455	1,436	1,447	7,100	1,447
2019-06-04	1,426	1,441	1,422	1,440	8,300	1,440
2019-06-03	1,456	1,456	1,423	1,426	9,400	1,426
2019-05-31	1,459	1,469	1,451	1,459	10,700	1,459
2019-05-30	1,465	1,475	1,460	1,462	9,300	1,462
2019-05-29	1,461	1,478	1,455	1,474	10,800	1,474
2019-05-28	1,478	1,480	1,461	1,461	5,800	1,461
2019-05-27	1,450	1,480	1,443	1,480	12,000	1,480
2019-05-24	1,445	1,445	1,416	1,442	10,700	1,442
2019-05-23	1,453	1,453	1,428	1,428	10,700	1,428
2019-05-22	1,464	1,470	1,451	1,453	11,900	1,453
2019-05-21	1,461	1,463	1,449	1,461	8,300	1,461
2019-05-20	1,472	1,472	1,448	1,464	9,000	1,464
2019-05-17	1,466	1,467	1,447	1,463	12,200	1,463
2019-05-16	1,464	1,468	1,437	1,456	10,100	1,456
2019-05-15	1,447	1,461	1,422	1,456	15,400	1,456
2019-05-14	1,410	1,437	1,400	1,437	21,600	1,437
2019-05-13	1,441	1,441	1,416	1,419	12,900	1,419
2019-05-10	1,437	1,455	1,420	1,420	11,200	1,420
2019-05-09	1,441	1,444	1,411	1,422	22,700	1,422
2019-05-08	1,468	1,468	1,442	1,448	20,400	1,448
2019-05-07	1,445	1,476	1,445	1,468	14,900	1,468
2019-04-26	1,458	1,464	1,448	1,457	13,800	1,457
2019-04-25	1,448	1,469	1,441	1,461	14,400	1,461
2019-04-24	1,455	1,460	1,435	1,448	13,700	1,448
2019-04-23	1,451	1,457	1,438	1,455	14,200	1,455
2019-04-22	1,436	1,450	1,436	1,439	11,100	1,439
2019-04-19	1,425	1,441	1,425	1,437	5,100	1,437
2019-04-18	1,436	1,441	1,420	1,423	11,000	1,423
2019-04-17	1,436	1,449	1,435	1,438	7,700	1,438
2019-04-16	1,446	1,446	1,426	1,433	8,500	1,433
2019-04-15	1,411	1,449	1,411	1,447	16,400	1,447
2019-04-12	1,437	1,437	1,404	1,409	14,300	1,409
2019-04-11	1,442	1,442	1,424	1,432	7,700	1,432
2019-04-10	1,443	1,445	1,429	1,430	11,700	1,430
2019-04-09	1,445	1,455	1,441	1,451	11,500	1,451
2019-04-08	1,446	1,446	1,432	1,434	11,300	1,434
2019-04-05	1,433	1,446	1,426	1,446	11,600	1,446
2019-04-04	1,427	1,447	1,425	1,434	11,800	1,434
2019-04-03	1,414	1,441	1,410	1,434	15,400	1,434
2019-04-02	1,409	1,422	1,406	1,414	14,300	1,414
2019-04-01	1,398	1,417	1,397	1,409	16,000	1,409
2019-03-29	1,382	1,396	1,377	1,382	19,500	1,382
2019-03-28	1,420	1,420	1,380	1,380	17,200	1,380
2019-03-27	1,409	1,429	1,408	1,425	22,100	1,425
2019-03-26	1,383	1,410	1,383	1,408	26,200	1,408
2019-03-25	1,411	1,411	1,373	1,373	23,300	1,373
2019-03-22	1,404	1,416	1,401	1,411	9,100	1,411
2019-03-20	1,410	1,424	1,401	1,404	15,100	1,404
2019-03-19	1,410	1,414	1,399	1,406	16,000	1,406
2019-03-18	1,387	1,409	1,382	1,409	22,800	1,409
2019-03-15	1,376	1,384	1,368	1,378	13,900	1,378
2019-03-14	1,366	1,390	1,363	1,376	13,500	1,376
2019-03-13	1,360	1,404	1,336	1,363	29,600	1,363
2019-03-12	1,366	1,368	1,349	1,357	13,900	1,357
2019-03-11	1,326	1,347	1,318	1,347	12,900	1,347
2019-03-08	1,335	1,335	1,309	1,326	21,900	1,326
2019-03-07	1,354	1,355	1,336	1,343	12,900	1,343
2019-03-06	1,374	1,374	1,345	1,355	18,500	1,355
2019-03-05	1,370	1,378	1,360	1,374	10,000	1,374
2019-03-04	1,349	1,374	1,349	1,371	13,800	1,371
2019-03-01	1,339	1,350	1,339	1,348	11,000	1,348
2019-02-28	1,352	1,356	1,335	1,335	22,700	1,335
2019-02-27	1,343	1,361	1,343	1,347	17,300	1,347
2019-02-26	1,351	1,352	1,332	1,350	13,300	1,350
2019-02-25	1,360	1,360	1,344	1,351	6,600	1,351
2019-02-22	1,356	1,356	1,339	1,346	7,500	1,346
2019-02-21	1,370	1,376	1,350	1,350	18,100	1,350
2019-02-20	1,374	1,388	1,352	1,363	19,600	1,363
2019-02-19	1,371	1,381	1,355	1,375	11,300	1,375
2019-02-18	1,366	1,380	1,362	1,371	21,500	1,371
2019-02-15	1,319	1,346	1,319	1,340	7,400	1,340
2019-02-14	1,335	1,349	1,312	1,318	13,900	1,318
2019-02-13	1,347	1,369	1,327	1,336	18,800	1,336
2019-02-12	1,331	1,349	1,331	1,347	15,600	1,347
2019-02-08	1,329	1,329	1,304	1,314	21,200	1,314
2019-02-07	1,370	1,370	1,331	1,341	12,900	1,341
2019-02-06	1,356	1,372	1,355	1,370	13,400	1,370
2019-02-05	1,327	1,364	1,326	1,354	27,400	1,354
2019-02-04	1,304	1,353	1,289	1,346	54,800	1,346
2019-02-01	1,236	1,258	1,234	1,245	24,500	1,245
2019-01-31	1,227	1,244	1,218	1,240	21,500	1,240
2019-01-30	1,237	1,242	1,212	1,212	23,400	1,212
2019-01-29	1,223	1,239	1,213	1,237	15,000	1,237
2019-01-28	1,244	1,244	1,222	1,231	22,800	1,231
2019-01-25	1,242	1,260	1,242	1,243	16,300	1,243
2019-01-24	1,255	1,255	1,242	1,253	20,100	1,253
2019-01-23	1,270	1,270	1,253	1,255	13,700	1,255
2019-01-22	1,315	1,315	1,268	1,275	32,200	1,275
2019-01-21	1,309	1,322	1,301	1,315	20,600	1,315
2019-01-18	1,280	1,306	1,280	1,295	14,300	1,295
2019-01-17	1,283	1,293	1,266	1,286	17,900	1,286
2019-01-16	1,275	1,298	1,266	1,278	16,800	1,278
2019-01-15	1,258	1,279	1,258	1,265	19,100	1,265
2019-01-11	1,254	1,265	1,254	1,254	9,000	1,254
2019-01-10	1,251	1,265	1,245	1,258	10,800	1,258
2019-01-09	1,250	1,266	1,236	1,254	15,000	1,254
2019-01-08	1,235	1,248	1,235	1,242	17,400	1,242
2019-01-07	1,236	1,265	1,209	1,235	38,900	1,235
2019-01-04	1,200	1,223	1,179	1,215	28,600	1,215

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