1. HOME >
  2. 株価時系列 >
  3. 5015 >
  4. 2020年

5015 ビーピー・カストロール(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2381,2381,2241,23115,0001,231
2020-12-291,2261,2481,2261,23838,1001,238
2020-12-281,2861,2991,2761,29337,3001,293
2020-12-251,2851,2981,2851,29819,1001,298
2020-12-241,2871,2971,2871,28914,2001,289
2020-12-231,2891,2981,2891,2977,0001,297
2020-12-221,2971,2991,2851,29212,9001,292
2020-12-211,2801,2951,2801,29515,8001,295
2020-12-181,2821,2871,2801,28512,8001,285
2020-12-171,2861,2861,2791,28211,4001,282
2020-12-161,2831,2881,2811,2867,0001,286
2020-12-151,2901,2911,2821,28311,2001,283
2020-12-141,2901,2901,2811,28713,0001,287
2020-12-111,2701,2881,2701,28019,8001,280
2020-12-101,2811,2881,2811,2874,3001,287
2020-12-091,2831,2901,2791,2867,5001,286
2020-12-081,2761,2851,2761,2834,2001,283
2020-12-071,2881,2941,2761,27910,0001,279
2020-12-041,2791,2901,2741,28810,4001,288
2020-12-031,2821,2891,2771,28911,1001,289
2020-12-021,2871,2911,2831,28610,5001,286
2020-12-011,2651,3001,2651,28714,5001,287
2020-11-301,3131,3181,2661,26621,3001,266
2020-11-271,3051,3241,3001,31617,0001,316
2020-11-261,3101,3101,2971,31010,0001,310
2020-11-251,3251,3281,3101,31014,8001,310
2020-11-241,3001,3271,2961,31522,1001,315
2020-11-201,2951,2971,2891,2975,6001,297
2020-11-191,2981,2981,2851,2945,2001,294
2020-11-181,2901,2971,2801,2969,6001,296
2020-11-171,2931,2971,2781,29714,9001,297
2020-11-161,2741,2931,2691,2938,0001,293
2020-11-131,2901,2901,2651,27412,3001,274
2020-11-121,2851,2881,2721,28310,8001,283
2020-11-111,2711,2901,2711,29017,1001,290
2020-11-101,2611,2731,2571,26823,7001,268
2020-11-091,2481,2591,2451,25912,6001,259
2020-11-061,2581,2581,2451,2527,7001,252
2020-11-051,2401,2531,2271,2539,2001,253
2020-11-041,2311,2431,2191,24010,1001,240
2020-11-021,2201,2251,2131,21710,5001,217
2020-10-301,2211,2291,2101,21013,6001,210
2020-10-291,2201,2501,2201,2508,0001,250
2020-10-281,2301,2361,2231,23110,7001,231
2020-10-271,2181,2301,2111,2307,5001,230
2020-10-261,2201,2281,2171,2206,2001,220
2020-10-231,2321,2331,2091,22222,2001,222
2020-10-221,2321,2381,2311,2353,0001,235
2020-10-211,2341,2441,2301,24311,5001,243
2020-10-201,2431,2431,2331,2343,7001,234
2020-10-191,2301,2431,2301,2433,3001,243
2020-10-161,2171,2301,2171,2194,3001,219
2020-10-151,2451,2481,2361,2364,3001,236
2020-10-141,2531,2531,2441,2447,4001,244
2020-10-131,2511,2511,2461,2474,8001,247
2020-10-121,2541,2571,2451,2454,7001,245
2020-10-091,2461,2531,2401,2537,7001,253
2020-10-081,2391,2471,2351,2436,9001,243
2020-10-071,2341,2341,2211,2323,9001,232
2020-10-061,2341,2421,2201,2356,8001,235
2020-10-051,2021,2351,2021,2288,7001,228
2020-10-021,2331,2501,2071,20717,6001,207
2020-09-301,2291,2381,2221,22511,2001,225
2020-09-291,2171,2251,1931,22022,4001,220
2020-09-281,1981,2171,1951,21728,0001,217
2020-09-251,1961,2001,1681,18615,7001,186
2020-09-241,1621,1901,1621,17310,1001,173
2020-09-231,1851,1901,1781,18510,2001,185
2020-09-181,1981,2011,1961,2017,9001,201
2020-09-171,2191,2191,1911,19810,0001,198
2020-09-161,2151,2191,2081,2194,4001,219
2020-09-151,2191,2191,2031,21510,6001,215
2020-09-141,2131,2161,2091,2157,3001,215
2020-09-111,2141,2141,1871,20411,4001,204
2020-09-101,1791,2151,1751,19416,6001,194
2020-09-091,1611,1811,1611,17710,4001,177
2020-09-081,1791,1881,1711,18711,0001,187
2020-09-071,1701,1791,1691,1794,4001,179
2020-09-041,1511,1721,1511,1655,9001,165
2020-09-031,1691,1701,1651,1704,2001,170
2020-09-021,1501,1651,1481,1647,2001,164
2020-09-011,1501,1601,1501,1544,9001,154
2020-08-311,1551,1641,1501,1506,5001,150
2020-08-281,1581,1581,1341,13412,6001,134
2020-08-271,1441,1551,1441,1555,6001,155
2020-08-261,1341,1571,1331,15211,1001,152
2020-08-251,1201,1351,1201,13411,9001,134
2020-08-241,1311,1311,1151,1253,6001,125
2020-08-211,1311,1311,1141,1143,2001,114
2020-08-201,1341,1341,1151,1207,1001,120
2020-08-191,1161,1371,1161,1295,4001,129
2020-08-181,1251,1331,1181,1236,8001,123
2020-08-171,1441,1441,1151,1259,0001,125
2020-08-141,1101,1241,1071,1127,0001,112
2020-08-131,1021,1171,0961,10817,4001,108
2020-08-121,1001,1041,0931,10112,7001,101
2020-08-111,0821,1001,0821,0988,4001,098
2020-08-071,0941,0941,0821,0825,1001,082
2020-08-061,0861,0951,0851,0854,0001,085
2020-08-051,0891,0921,0801,0865,1001,086
2020-08-041,0891,1011,0861,0897,0001,089
2020-08-031,0601,0891,0601,0894,4001,089
2020-07-311,1001,1001,0511,05118,6001,051
2020-07-301,1001,1201,0981,1206,6001,120
2020-07-291,1471,1471,0901,0908,8001,090
2020-07-281,1581,1581,1301,1306,4001,130
2020-07-271,1401,1531,1241,15315,6001,153
2020-07-221,1741,1741,1101,12319,9001,123
2020-07-211,1291,1501,1231,1507,7001,150
2020-07-201,1301,1311,1091,1306,0001,130
2020-07-171,1161,1301,1091,1295,0001,129
2020-07-161,0771,1161,0681,11615,9001,116
2020-07-151,0651,0721,0551,06918,9001,069
2020-07-141,0651,0681,0561,05817,6001,058
2020-07-131,0561,0771,0561,06519,1001,065
2020-07-101,1071,1071,0561,05625,5001,056
2020-07-091,1201,1201,1031,1038,3001,103
2020-07-081,1321,1351,1191,1198,9001,119
2020-07-071,1491,1491,1311,1395,1001,139
2020-07-061,1271,1451,1271,1456,7001,145
2020-07-031,1301,1601,1271,1359,2001,135
2020-07-021,1481,1481,1311,1329,3001,132
2020-07-011,1801,1801,1271,13119,7001,131
2020-06-301,1801,1901,1681,1687,7001,168
2020-06-291,1791,1911,1571,18013,7001,180
2020-06-261,2151,2231,2051,21323,5001,213
2020-06-251,2201,2241,2131,21520,6001,215
2020-06-241,2231,2381,2221,23611,9001,236
2020-06-231,2101,2291,2101,22614,5001,226
2020-06-221,2001,2111,1991,2119,8001,211
2020-06-191,2041,2071,1921,20719,5001,207
2020-06-181,2121,2141,2001,20412,8001,204
2020-06-171,2241,2241,2111,21610,5001,216
2020-06-161,2021,2141,1961,21420,7001,214
2020-06-151,2021,2141,1851,18723,8001,187
2020-06-121,2501,2501,2081,22139,1001,221
2020-06-111,2851,2861,2651,26612,4001,266
2020-06-101,2911,3081,2911,29911,4001,299
2020-06-091,2991,3101,2901,30911,7001,309
2020-06-081,2851,2971,2761,29319,7001,293
2020-06-051,2711,2811,2711,2756,4001,275
2020-06-041,2681,2831,2681,27910,7001,279
2020-06-031,2731,2811,2651,28116,1001,281
2020-06-021,2721,2821,2721,2768,5001,276
2020-06-011,2911,3081,2791,28214,0001,282
2020-05-291,3301,3301,2951,30317,2001,303
2020-05-281,3141,3201,2901,32020,1001,320
2020-05-271,2851,2881,2681,28815,2001,288
2020-05-261,2801,2821,2691,28110,6001,281
2020-05-251,2741,2741,2381,2608,1001,260
2020-05-221,2691,2691,2241,22510,4001,225
2020-05-211,2231,2561,2191,25614,8001,256
2020-05-201,2091,2121,1861,20712,4001,207
2020-05-191,1951,1981,1861,1917,7001,191
2020-05-181,1891,1981,1731,17611,6001,176
2020-05-151,1811,1831,1681,1757,5001,175
2020-05-141,2101,2101,1791,18115,3001,181
2020-05-131,1801,2081,1761,2087,6001,208
2020-05-121,1851,1901,1701,1808,7001,180
2020-05-111,1381,1771,1331,17715,3001,177
2020-05-081,1471,1501,1311,1347,9001,134
2020-05-071,1441,1441,1211,1325,7001,132
2020-05-011,1211,1331,1141,1226,6001,122
2020-04-301,1071,1371,1041,12919,4001,129
2020-04-281,1361,1361,1101,11013,5001,110
2020-04-271,1071,1331,1071,1338,2001,133
2020-04-241,1031,1231,0971,1197,8001,119
2020-04-231,0681,1101,0681,11013,9001,110
2020-04-221,0911,0911,0631,07216,1001,072
2020-04-211,0951,1051,0811,09116,9001,091
2020-04-201,1111,1141,1031,1098,8001,109
2020-04-171,1201,1471,1111,11113,9001,111
2020-04-161,1041,1421,1001,14213,6001,142
2020-04-151,1001,1151,0971,1048,7001,104
2020-04-141,0951,1161,0871,10919,5001,109
2020-04-131,1161,1161,0921,09514,1001,095
2020-04-101,1101,1221,0871,11612,1001,116
2020-04-091,1211,1211,0871,09829,8001,098
2020-04-081,1221,1361,1011,11720,2001,117
2020-04-071,1211,1461,0931,12229,6001,122
2020-04-061,0721,1211,0721,11822,3001,118
2020-04-031,1191,1551,0831,09221,8001,092
2020-04-021,1331,1341,1041,11813,0001,118
2020-04-011,1651,1811,1331,13314,0001,133
2020-03-311,1971,1971,1401,14329,0001,143
2020-03-301,2121,2121,1441,16728,6001,167
2020-03-271,1981,2231,1881,22330,0001,223
2020-03-261,1451,1881,1291,18826,8001,188
2020-03-251,1841,1901,1541,19018,7001,190
2020-03-241,1361,1811,1341,15714,5001,157
2020-03-231,0761,1391,0661,13627,8001,136
2020-03-191,0711,1001,0341,08914,5001,089
2020-03-181,0991,1201,0731,07418,5001,074
2020-03-171,0091,1161,0051,10629,9001,106
2020-03-161,0501,1031,0341,06928,3001,069
2020-03-139981,0609891,03742,8001,037
2020-03-121,1001,1001,0471,07037,4001,070
2020-03-111,1561,1711,1111,11330,1001,113
2020-03-101,1001,1571,0501,15740,1001,157
2020-03-091,1801,1861,1101,12452,7001,124
2020-03-061,2081,2151,1951,19532,2001,195
2020-03-051,2461,2511,2241,22413,8001,224
2020-03-041,2041,2521,2041,24621,3001,246
2020-03-031,3001,3001,2221,22520,5001,225
2020-03-021,2001,2791,1951,27624,8001,276
2020-02-281,2281,2311,1941,20838,2001,208
2020-02-271,3041,3041,2511,25123,5001,251
2020-02-261,2911,3051,2861,28626,5001,286
2020-02-251,3001,3441,3001,32137,6001,321
2020-02-211,3801,3961,3711,39211,8001,392
2020-02-201,4091,4091,3701,3727,6001,372
2020-02-191,4111,4111,3721,37210,1001,372
2020-02-181,4021,4081,3701,38127,1001,381
2020-02-171,4221,4221,4001,40014,9001,400
2020-02-141,4071,4401,4031,44010,6001,440
2020-02-131,4001,4111,4001,40710,8001,407
2020-02-121,4151,4191,4001,40339,4001,403
2020-02-101,4701,4701,4531,4605,3001,460
2020-02-071,4721,4721,4591,4705,4001,470
2020-02-061,4551,4741,4551,47121,3001,471
2020-02-051,4531,4631,4411,44110,1001,441
2020-02-041,4281,4531,4281,4537,9001,453
2020-02-031,4191,4281,4191,4286,4001,428
2020-01-311,4301,4441,4301,4359,1001,435
2020-01-301,4501,4511,4171,42415,7001,424
2020-01-291,4281,4401,4281,43611,8001,436
2020-01-281,4231,4351,4131,42814,9001,428
2020-01-271,4501,4541,4251,44022,2001,440
2020-01-241,4731,4731,4571,4608,6001,460
2020-01-231,4761,4851,4741,47611,1001,476
2020-01-221,4711,4891,4701,48616,5001,486
2020-01-211,4731,4731,4601,4619,8001,461
2020-01-201,4231,4701,4231,47020,3001,470
2020-01-171,4201,4261,4151,42320,0001,423
2020-01-161,4411,4491,4281,43027,0001,430
2020-01-151,4601,4601,4421,44814,3001,448
2020-01-141,4811,4811,4501,46020,3001,460
2020-01-101,5011,5011,4771,47721,2001,477
2020-01-091,5001,5051,4891,50013,2001,500
2020-01-081,5071,5071,4791,48721,3001,487
2020-01-071,4851,5301,4851,52332,5001,523
2020-01-061,5001,5081,4851,48927,4001,489

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