1. HOME >
  2. 株価時系列 >
  3. 5015 >
  4. 2021年

5015 ビーピー・カストロール(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3661,3751,3621,36411,2001,364
2021-12-291,3561,3851,3451,38322,9001,383
2021-12-281,3971,4001,3861,39128,5001,391
2021-12-271,4001,4091,4001,40210,1001,402
2021-12-241,3901,3971,3891,39710,0001,397
2021-12-231,3851,3921,3821,3858,3001,385
2021-12-221,4011,4041,3881,3888,3001,388
2021-12-211,3941,3951,3851,3888,0001,388
2021-12-201,4011,4131,3851,3859,9001,385
2021-12-171,4151,4191,4081,40910,7001,409
2021-12-161,4151,4181,4061,41211,1001,412
2021-12-151,3971,4061,3971,4067,7001,406
2021-12-141,4031,4041,3961,4006,3001,400
2021-12-131,4021,4091,3991,4036,0001,403
2021-12-101,4201,4201,4001,4067,9001,406
2021-12-091,4111,4181,4051,41611,1001,416
2021-12-081,4081,4111,4011,4117,3001,411
2021-12-071,4001,4051,3901,40413,7001,404
2021-12-061,3991,3991,3801,38111,9001,381
2021-12-031,3871,3981,3831,3938,9001,393
2021-12-021,3701,4001,3621,36816,8001,368
2021-12-011,3601,3791,3521,36516,2001,365
2021-11-301,3711,3981,3651,36513,0001,365
2021-11-291,3701,3821,3601,37112,8001,371
2021-11-261,4031,4031,3821,3826,4001,382
2021-11-251,3941,4041,3941,4032,7001,403
2021-11-241,4001,4151,3961,3977,9001,397
2021-11-221,4021,4021,3901,4004,4001,400
2021-11-191,4021,4051,3921,39213,8001,392
2021-11-181,4071,4091,4001,4094,7001,409
2021-11-171,4031,4041,4001,4024,8001,402
2021-11-161,4151,4151,4031,4037,1001,403
2021-11-151,4021,4151,4021,4159,8001,415
2021-11-121,4121,4121,4011,4017,7001,401
2021-11-111,4011,4111,4011,4016,4001,401
2021-11-101,4081,4121,4001,4057,8001,405
2021-11-091,4061,4221,4001,42114,3001,421
2021-11-081,4381,4381,4061,40612,2001,406
2021-11-051,4421,4421,4211,4217,3001,421
2021-11-041,4351,4421,4301,44210,6001,442
2021-11-021,4471,4481,4341,4356,1001,435
2021-11-011,4391,4471,4341,44718,3001,447
2021-10-291,4241,4301,4161,4306,1001,430
2021-10-281,4171,4391,4111,43620,2001,436
2021-10-271,4301,4321,4161,41616,4001,416
2021-10-261,4301,4321,4201,4286,8001,428
2021-10-251,4131,4251,4121,4246,3001,424
2021-10-221,4261,4261,4171,4219,6001,421
2021-10-211,4391,4391,4261,4265,9001,426
2021-10-201,4391,4391,4311,43910,1001,439
2021-10-191,4381,4381,4261,4385,4001,438
2021-10-181,4401,4401,4311,44010,6001,440
2021-10-151,4051,4301,4051,4305,7001,430
2021-10-141,4131,4141,3971,40310,4001,403
2021-10-131,4231,4261,4061,42615,4001,426
2021-10-121,4281,4301,4141,42511,3001,425
2021-10-111,4221,4281,4191,4244,3001,424
2021-10-081,4431,4431,4191,42413,3001,424
2021-10-071,4381,4481,4081,42428,7001,424
2021-10-061,4101,4441,4101,43625,5001,436
2021-10-051,4051,4271,4001,41528,6001,415
2021-10-041,3981,4131,3951,40518,3001,405
2021-10-011,4001,4031,3901,40113,9001,401
2021-09-301,3981,4091,3931,40517,3001,405
2021-09-291,3901,3971,3781,39714,4001,397
2021-09-281,3821,3941,3731,39225,7001,392
2021-09-271,3701,3761,3651,3756,7001,375
2021-09-241,3821,3821,3681,3769,7001,376
2021-09-221,3651,3801,3651,3688,8001,368
2021-09-211,3661,3881,3661,38511,1001,385
2021-09-171,3901,4001,3801,40013,1001,400
2021-09-161,4001,4001,3721,39011,6001,390
2021-09-151,3851,3941,3851,39410,2001,394
2021-09-141,3801,4001,3801,40019,2001,400
2021-09-131,3711,3861,3711,38513,7001,385
2021-09-101,3671,3701,3641,37014,2001,370
2021-09-091,3691,3691,3581,3688,0001,368
2021-09-081,3501,3691,3451,36916,7001,369
2021-09-071,3501,3501,3461,35023,2001,350
2021-09-061,3451,3501,3451,35010,2001,350
2021-09-031,3391,3471,3391,34610,5001,346
2021-09-021,3351,3441,3341,3406,6001,340
2021-09-011,3351,3421,3251,33911,7001,339
2021-08-311,3401,3421,3351,3356,1001,335
2021-08-301,3441,3471,3401,3442,3001,344
2021-08-271,3391,3451,3391,3453,9001,345
2021-08-261,3531,3531,3361,3426,3001,342
2021-08-251,3481,3571,3481,3531,6001,353
2021-08-241,3501,3551,3451,3555,7001,355
2021-08-231,3371,3521,3371,3473,8001,347
2021-08-201,3421,3431,3331,3336,1001,333
2021-08-191,3441,3451,3421,3424,1001,342
2021-08-181,3481,3491,3431,3431,8001,343
2021-08-171,3581,3591,3461,3463,7001,346
2021-08-161,3541,3611,3501,3505,9001,350
2021-08-131,3501,3561,3481,3544,0001,354
2021-08-121,3581,3581,3491,3505,2001,350
2021-08-111,3541,3651,3481,3587,3001,358
2021-08-101,3351,3541,3351,3377,6001,337
2021-08-061,3401,3491,3351,3354,9001,335
2021-08-051,3461,3541,3411,3425,0001,342
2021-08-041,3601,3651,3471,3516,6001,351
2021-08-031,3811,3811,3601,3607,2001,360
2021-08-021,3631,3831,3621,38118,1001,381
2021-07-301,3481,3511,3441,3505,9001,350
2021-07-291,3541,3651,3411,36510,9001,365
2021-07-281,3471,3521,3421,3523,5001,352
2021-07-271,3491,3581,3471,3585,9001,358
2021-07-261,3551,3601,3391,3496,0001,349
2021-07-211,3361,3481,3321,3484,8001,348
2021-07-201,3281,3321,3231,3287,0001,328
2021-07-191,3501,3501,3281,32812,5001,328
2021-07-161,3351,3471,3351,3376,3001,337
2021-07-151,3711,3711,3351,3359,2001,335
2021-07-141,3701,3751,3621,3625,6001,362
2021-07-131,3551,3701,3501,37015,7001,370
2021-07-121,3501,3591,3301,34313,2001,343
2021-07-091,3251,3431,3221,33719,6001,337
2021-07-081,3321,3401,3261,32615,4001,326
2021-07-071,3541,3541,3371,34112,0001,341
2021-07-061,3441,3591,3441,3518,4001,351
2021-07-051,3641,3641,3441,34410,6001,344
2021-07-021,3451,3721,3451,36412,5001,364
2021-07-011,3311,3451,3301,34213,6001,342
2021-06-301,3321,3571,3321,33426,0001,334
2021-06-291,3601,3651,3401,35033,0001,350
2021-06-281,4301,4301,4101,41016,7001,410
2021-06-251,4101,4201,4001,42017,3001,420
2021-06-241,4001,4151,3911,40815,0001,408
2021-06-231,4121,4131,4011,4025,8001,402
2021-06-221,4151,4151,3981,41216,5001,412
2021-06-211,3911,4151,3911,39935,0001,399
2021-06-181,4031,4031,3891,39121,0001,391
2021-06-171,4001,4001,3951,3966,2001,396
2021-06-161,4001,4031,3961,39910,5001,399
2021-06-151,4001,4001,3941,39712,6001,397
2021-06-141,3931,4011,3921,3978,1001,397
2021-06-111,3951,4021,3931,39613,9001,396
2021-06-101,3951,4031,3921,39712,6001,397
2021-06-091,4051,4071,3921,39620,9001,396
2021-06-081,4021,4121,4021,4078,0001,407
2021-06-071,4061,4151,4031,40411,0001,404
2021-06-041,4031,4061,3951,40612,8001,406
2021-06-031,3971,4121,3941,40319,8001,403
2021-06-021,3861,4061,3861,40210,8001,402
2021-06-011,3951,3991,3831,38619,7001,386
2021-05-311,4001,4061,3911,3959,5001,395
2021-05-281,3851,4011,3851,40113,0001,401
2021-05-271,3971,4001,3881,38811,7001,388
2021-05-261,4091,4111,3971,3975,6001,397
2021-05-251,4221,4221,4091,4095,7001,409
2021-05-241,4131,4261,4051,41818,7001,418
2021-05-211,4151,4151,3971,3978,7001,397
2021-05-201,4031,4101,4021,4025,4001,402
2021-05-191,4061,4121,4021,4037,6001,403
2021-05-181,4191,4201,4021,41811,9001,418
2021-05-171,4121,4161,4041,4126,8001,412
2021-05-141,4001,4241,4001,40723,6001,407
2021-05-131,3961,4021,3751,39411,7001,394
2021-05-121,3851,3931,3651,37718,6001,377
2021-05-111,4001,4041,3851,38516,5001,385
2021-05-101,4161,4161,4021,4028,3001,402
2021-05-071,4001,4131,3991,40711,4001,407
2021-05-061,4121,4181,4011,40027,9001,400
2021-04-301,4121,4181,4011,40110,0001,401
2021-04-281,4071,4111,4001,40011,4001,400
2021-04-271,4121,4201,4081,4119,5001,411
2021-04-261,4151,4201,4051,4087,9001,408
2021-04-231,4221,4251,4131,4199,2001,419
2021-04-221,4141,4281,4131,4228,5001,422
2021-04-211,4101,4171,4031,41515,7001,415
2021-04-201,4211,4331,4101,41711,2001,417
2021-04-191,4061,4351,4051,43423,5001,434
2021-04-161,4021,4141,4021,4068,4001,406
2021-04-151,4041,4271,4021,40213,0001,402
2021-04-141,4161,4201,4051,4167,2001,416
2021-04-131,4121,4261,4121,4137,4001,413
2021-04-121,4301,4301,4121,4157,8001,415
2021-04-091,4101,4301,4001,42721,2001,427
2021-04-081,4371,4371,4011,40125,0001,401
2021-04-071,4301,4411,4271,43717,5001,437
2021-04-061,4441,4481,4271,43230,9001,432
2021-04-051,4371,4441,4001,44296,6001,442
2021-04-021,3551,3551,3471,3556,5001,355
2021-04-011,3491,3581,3401,34012,2001,340
2021-03-311,3561,3621,3391,34413,3001,344
2021-03-301,3661,3691,3521,35615,9001,356
2021-03-291,3621,3781,3471,37844,7001,378
2021-03-261,3391,3641,3261,36228,6001,362
2021-03-251,3151,3321,3111,3328,3001,332
2021-03-241,3251,3271,3071,31519,9001,315
2021-03-231,3521,3551,3311,33824,9001,338
2021-03-221,3251,3471,3221,33726,4001,337
2021-03-191,3211,3251,3041,32529,4001,325
2021-03-181,3101,3141,3001,31121,1001,311
2021-03-171,3001,3081,2941,30815,6001,308
2021-03-161,3021,3051,2951,30218,6001,302
2021-03-151,3001,3051,2901,30512,7001,305
2021-03-121,2951,3051,2901,29422,4001,294
2021-03-111,2821,3051,2801,29826,1001,298
2021-03-101,2881,2881,2701,28120,4001,281
2021-03-091,2851,2881,2701,28816,2001,288
2021-03-081,2581,2861,2581,27824,2001,278
2021-03-051,2451,2511,2391,25113,3001,251
2021-03-041,2471,2501,2341,24514,4001,245
2021-03-031,2441,2461,2361,2449,7001,244
2021-03-021,2481,2481,2381,2448,7001,244
2021-03-011,2451,2471,2311,24711,0001,247
2021-02-261,2301,2411,2301,23015,8001,230
2021-02-251,2451,2471,2301,23410,6001,234
2021-02-241,2371,2401,2321,23711,7001,237
2021-02-221,2451,2471,2311,23714,8001,237
2021-02-191,2441,2441,2321,2397,9001,239
2021-02-181,2521,2521,2331,23427,2001,234
2021-02-171,2471,2521,2431,25212,8001,252
2021-02-161,2501,2521,2421,24714,1001,247
2021-02-151,2411,2531,2411,24916,1001,249
2021-02-121,2541,2561,2401,24121,6001,241
2021-02-101,2451,2551,2451,2478,3001,247
2021-02-091,2531,2561,2431,24713,8001,247
2021-02-081,2621,2691,2511,25612,7001,256
2021-02-051,2401,2551,2401,2539,3001,253
2021-02-041,2301,2491,2301,2468,4001,246
2021-02-031,2391,2501,2361,2438,5001,243
2021-02-021,2391,2451,2271,23510,6001,235
2021-02-011,2371,2411,2251,2288,4001,228
2021-01-291,2721,2721,2341,2379,6001,237
2021-01-281,2301,2801,2301,28027,9001,280
2021-01-271,2401,2401,2351,2366,3001,236
2021-01-261,2271,2401,2271,2406,6001,240
2021-01-251,2301,2351,2271,2287,4001,228
2021-01-221,2411,2441,2301,23010,9001,230
2021-01-211,2341,2481,2341,2394,7001,239
2021-01-201,2321,2451,2301,2458,4001,245
2021-01-191,2411,2431,2311,2316,5001,231
2021-01-181,2381,2471,2351,2429,5001,242
2021-01-151,2571,2571,2461,2497,5001,249
2021-01-141,2551,2571,2441,25721,5001,257
2021-01-131,2421,2561,2401,25217,1001,252
2021-01-121,2311,2421,2271,24210,7001,242
2021-01-081,2321,2401,2271,24015,1001,240
2021-01-071,2141,2331,2091,23015,5001,230
2021-01-061,1991,2201,1991,2035,7001,203
2021-01-051,2001,2101,1881,20119,0001,201
2021-01-041,2241,2241,1851,19921,8001,199

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