5015 ビーピー・カストロール(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	865	870	863	869	25,600	869
2023-12-28	857	871	857	866	36,700	866
2023-12-27	876	885	876	882	42,100	882
2023-12-26	881	884	875	880	68,600	880
2023-12-25	884	887	881	883	29,900	883
2023-12-22	885	888	883	886	22,200	886
2023-12-21	888	888	885	887	15,400	887
2023-12-20	889	890	887	889	14,500	889
2023-12-19	886	888	886	888	14,500	888
2023-12-18	884	889	883	886	16,300	886
2023-12-15	894	894	884	887	20,000	887
2023-12-14	893	894	888	889	20,600	889
2023-12-13	890	893	890	893	11,300	893
2023-12-12	894	895	890	890	13,300	890
2023-12-11	893	896	893	893	10,200	893
2023-12-08	896	896	891	891	27,700	891
2023-12-07	898	898	894	896	19,700	896
2023-12-06	897	902	895	895	27,500	895
2023-12-05	894	897	894	895	11,500	895
2023-12-04	896	899	895	898	14,100	898
2023-12-01	894	897	893	897	12,300	897
2023-11-30	892	895	890	894	8,400	894
2023-11-29	892	895	891	891	12,200	891
2023-11-28	893	895	890	892	13,900	892
2023-11-27	897	899	893	894	7,200	894
2023-11-24	898	898	893	897	9,200	897
2023-11-22	893	898	893	894	6,100	894
2023-11-21	895	895	890	893	9,300	893
2023-11-20	891	898	890	890	7,700	890
2023-11-17	890	900	889	890	22,100	890
2023-11-16	892	895	890	890	16,300	890
2023-11-15	891	895	891	893	7,900	893
2023-11-14	893	895	890	891	5,700	891
2023-11-13	890	895	889	890	4,600	890
2023-11-10	886	895	886	895	10,700	895
2023-11-09	891	895	886	895	7,200	895
2023-11-08	898	898	882	882	32,400	882
2023-11-07	897	905	896	898	16,600	898
2023-11-06	904	912	904	906	33,600	906
2023-11-02	901	905	895	897	13,200	897
2023-11-01	908	908	899	903	24,400	903
2023-10-31	885	905	885	900	19,600	900
2023-10-30	906	909	882	882	104,500	882
2023-10-27	898	908	896	907	13,000	907
2023-10-26	901	905	890	898	18,500	898
2023-10-25	897	908	891	907	16,700	907
2023-10-24	894	899	886	896	15,500	896
2023-10-23	899	899	892	894	13,500	894
2023-10-20	906	908	898	902	12,800	902
2023-10-19	900	910	900	902	10,400	902
2023-10-18	892	905	892	902	10,800	902
2023-10-17	891	901	891	891	12,700	891
2023-10-16	890	897	887	889	10,400	889
2023-10-13	895	905	892	892	15,200	892
2023-10-12	897	903	896	901	13,500	901
2023-10-11	900	910	895	906	21,000	906
2023-10-10	909	909	902	906	16,000	906
2023-10-06	888	905	888	897	13,700	897
2023-10-05	881	896	881	887	21,200	887
2023-10-04	894	900	881	881	28,300	881
2023-10-03	915	915	900	901	22,000	901
2023-10-02	929	929	916	916	23,000	916
2023-09-29	930	930	918	925	17,900	925
2023-09-28	928	929	917	922	23,700	922
2023-09-27	919	923	913	922	20,600	922
2023-09-26	919	919	911	912	11,600	912
2023-09-25	910	919	910	917	12,000	917
2023-09-22	909	918	907	913	15,200	913
2023-09-21	906	915	905	908	37,600	908
2023-09-20	914	914	905	906	18,900	906
2023-09-19	905	918	904	918	38,500	918
2023-09-15	903	907	901	905	17,300	905
2023-09-14	896	902	894	902	31,700	902
2023-09-13	891	896	891	896	13,500	896
2023-09-12	896	897	894	894	7,300	894
2023-09-11	891	896	890	892	17,700	892
2023-09-08	888	893	888	889	15,900	889
2023-09-07	888	894	888	890	13,300	890
2023-09-06	891	893	886	888	16,900	888
2023-09-05	888	891	885	891	19,900	891
2023-09-04	886	889	885	887	17,900	887
2023-09-01	884	886	881	886	20,800	886
2023-08-31	883	884	880	883	9,000	883
2023-08-30	884	884	880	883	9,900	883
2023-08-29	879	883	878	883	16,900	883
2023-08-28	875	879	875	879	9,700	879
2023-08-25	874	875	869	874	11,100	874
2023-08-24	871	877	870	872	16,300	872
2023-08-23	870	873	868	871	9,600	871
2023-08-22	870	872	868	872	6,100	872
2023-08-21	865	872	865	871	12,400	871
2023-08-18	865	868	863	866	17,800	866
2023-08-17	874	874	865	869	27,400	869
2023-08-16	880	881	875	875	10,900	875
2023-08-15	876	882	876	880	10,600	880
2023-08-14	884	887	881	883	14,600	883
2023-08-10	872	884	870	882	26,400	882
2023-08-09	874	876	870	871	24,600	871
2023-08-08	894	894	880	880	12,700	880
2023-08-07	874	895	874	894	38,600	894
2023-08-04	869	870	867	870	18,400	870
2023-08-03	870	870	865	868	25,000	868
2023-08-02	868	872	867	872	22,500	872
2023-08-01	870	872	868	868	25,000	868
2023-07-31	873	876	867	875	33,000	875
2023-07-28	871	872	862	862	86,500	862
2023-07-27	869	875	866	873	22,100	873
2023-07-26	868	870	864	869	22,700	869
2023-07-25	865	868	864	867	19,400	867
2023-07-24	863	867	862	864	13,000	864
2023-07-21	865	866	863	863	10,300	863
2023-07-20	867	867	864	864	9,000	864
2023-07-19	865	867	862	866	14,800	866
2023-07-18	861	865	854	864	39,300	864
2023-07-14	867	868	861	862	27,300	862
2023-07-13	867	868	866	866	17,800	866
2023-07-12	870	872	866	867	23,200	867
2023-07-11	875	877	870	871	26,200	871
2023-07-10	872	881	872	873	17,500	873
2023-07-07	871	877	870	872	13,000	872
2023-07-06	872	874	870	870	19,100	870
2023-07-05	875	878	872	872	15,900	872
2023-07-04	876	879	873	874	20,200	874
2023-07-03	879	883	877	877	21,400	877
2023-06-30	881	883	879	879	12,400	879
2023-06-29	877	887	877	881	25,300	881
2023-06-28	885	895	885	895	22,800	895
2023-06-27	884	892	884	888	26,600	888
2023-06-26	888	895	883	888	30,200	888
2023-06-23	892	895	886	889	28,000	889
2023-06-22	897	898	891	891	19,000	891
2023-06-21	892	896	892	894	10,000	894
2023-06-20	892	895	891	895	12,400	895
2023-06-19	896	896	892	896	9,800	896
2023-06-16	890	893	889	889	19,900	889
2023-06-15	891	892	888	889	10,700	889
2023-06-14	890	892	889	891	9,400	891
2023-06-13	891	894	887	890	19,000	890
2023-06-12	893	894	890	891	13,600	891
2023-06-09	889	894	886	887	23,800	887
2023-06-08	888	895	887	889	13,700	889
2023-06-07	887	896	887	887	21,100	887
2023-06-06	883	892	882	887	14,300	887
2023-06-05	870	889	870	884	27,000	884
2023-06-02	869	880	869	874	11,300	874
2023-06-01	870	877	869	870	13,100	870
2023-05-31	885	885	868	868	35,300	868
2023-05-30	890	890	885	885	14,000	885
2023-05-29	895	895	888	889	26,000	889
2023-05-26	896	900	894	894	9,100	894
2023-05-25	895	903	895	897	7,300	897
2023-05-24	898	900	895	895	18,300	895
2023-05-23	905	905	898	900	25,700	900
2023-05-22	902	906	901	905	11,900	905
2023-05-19	902	907	902	902	12,300	902
2023-05-18	902	907	902	902	19,000	902
2023-05-17	905	909	902	902	11,900	902
2023-05-16	908	913	906	906	11,200	906
2023-05-15	905	910	903	908	14,700	908
2023-05-12	910	912	905	907	10,000	907
2023-05-11	909	913	907	907	10,100	907
2023-05-10	912	917	908	908	21,400	908
2023-05-09	916	926	910	919	18,200	919
2023-05-08	921	929	918	928	33,500	928
2023-05-02	911	922	910	917	19,600	917
2023-05-01	916	916	909	911	11,000	911
2023-04-28	917	917	907	908	17,600	908
2023-04-27	900	905	900	902	58,300	902
2023-04-26	903	906	901	902	14,500	902
2023-04-25	903	914	903	909	26,000	909
2023-04-24	901	908	901	903	9,700	903
2023-04-21	901	906	901	904	8,800	904
2023-04-20	905	909	902	905	9,700	905
2023-04-19	904	907	902	905	16,500	905
2023-04-18	912	912	904	909	13,100	909
2023-04-17	917	917	907	910	14,900	910
2023-04-14	914	916	910	914	13,200	914
2023-04-13	918	918	906	915	26,700	915
2023-04-12	914	922	909	918	39,100	918
2023-04-11	919	919	900	912	24,900	912
2023-04-10	888	916	888	915	33,100	915
2023-04-07	888	892	885	887	14,900	887
2023-04-06	892	895	888	888	19,000	888
2023-04-05	907	907	893	896	21,200	896
2023-04-04	916	921	908	909	23,600	909
2023-04-03	920	924	912	914	21,500	914
2023-03-31	920	921	906	913	18,100	913
2023-03-30	905	914	904	914	16,100	914
2023-03-29	897	905	891	903	29,900	903
2023-03-28	890	894	884	884	16,400	884
2023-03-27	884	895	884	895	12,000	895
2023-03-24	897	897	883	883	17,800	883
2023-03-23	886	893	878	892	9,800	892
2023-03-22	876	886	876	886	12,200	886
2023-03-20	880	889	876	876	10,900	876
2023-03-17	883	896	883	887	28,300	887
2023-03-16	878	888	872	883	23,800	883
2023-03-15	882	890	882	887	10,400	887
2023-03-14	894	894	880	882	27,500	882
2023-03-13	900	906	886	906	30,000	906
2023-03-10	911	922	911	912	23,800	912
2023-03-09	920	924	914	917	25,100	917
2023-03-08	911	921	911	919	28,800	919
2023-03-07	905	913	903	912	21,400	912
2023-03-06	907	907	895	906	15,200	906
2023-03-03	893	899	890	899	17,100	899
2023-03-02	898	902	896	897	15,800	897
2023-03-01	892	895	888	895	13,300	895
2023-02-28	898	899	889	892	12,500	892
2023-02-27	888	900	888	898	10,300	898
2023-02-24	893	898	886	891	22,100	891
2023-02-22	906	906	893	893	29,600	893
2023-02-21	899	917	894	905	39,200	905
2023-02-20	891	899	891	898	16,700	898
2023-02-17	889	899	886	896	19,500	896
2023-02-16	890	890	884	887	15,700	887
2023-02-15	899	900	883	883	32,700	883
2023-02-14	883	902	883	899	29,100	899
2023-02-13	880	886	876	879	17,500	879
2023-02-10	888	892	884	886	27,700	886
2023-02-09	890	901	890	890	24,900	890
2023-02-08	886	892	884	890	15,200	890
2023-02-07	877	890	877	886	11,600	886
2023-02-06	870	882	870	876	18,000	876
2023-02-03	880	884	867	870	32,700	870
2023-02-02	889	889	881	881	18,100	881
2023-02-01	888	892	884	887	10,300	887
2023-01-31	885	889	884	886	12,400	886
2023-01-30	885	888	882	885	49,800	885
2023-01-27	889	891	886	889	14,000	889
2023-01-26	898	898	885	889	16,100	889
2023-01-25	892	898	885	898	16,800	898
2023-01-24	880	894	879	891	26,500	891
2023-01-23	870	879	866	879	25,700	879
2023-01-20	856	871	855	867	24,400	867
2023-01-19	858	861	853	856	15,200	856
2023-01-18	850	865	849	860	28,200	860
2023-01-17	852	853	847	853	31,800	853
2023-01-16	844	853	838	850	37,200	850
2023-01-13	848	854	844	844	34,700	844
2023-01-12	861	861	847	849	32,200	849
2023-01-11	864	867	861	863	16,400	863
2023-01-10	852	867	852	864	20,000	864
2023-01-06	850	855	845	852	34,300	852
2023-01-05	876	877	842	842	74,800	842
2023-01-04	903	903	876	876	61,700	876

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30